266,220$
-0,32%
Echtzeit-Aktienkurs Coherent Inc.
Bid:
Ask:
Aktienkurse zur Coherent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2022 | 37,40 | 37,56 | 36,29 | 36,84 | -2,98% | 1.041.712,00 |
| 06.10.2022 | 38,34 | 38,88 | 37,56 | 37,97 | -1,09% | 1.396.258,00 |
| 05.10.2022 | 37,59 | 38,39 | 37,20 | 38,39 | -0,03% | 1.181.326,00 |
| 04.10.2022 | 37,11 | 38,40 | 37,07 | 38,40 | 6,02% | 1.152.193,00 |
| 03.10.2022 | 35,18 | 36,48 | 34,65 | 36,22 | 3,93% | 1.244.183,00 |
| 30.09.2022 | 35,47 | 36,25 | 34,64 | 34,85 | -1,75% | 2.331.932,00 |
| 29.09.2022 | 35,72 | 35,96 | 34,50 | 35,47 | -2,72% | 1.896.258,00 |
| 28.09.2022 | 36,01 | 36,96 | 35,90 | 36,46 | 0,22% | 2.095.074,00 |
| 27.09.2022 | 37,19 | 37,91 | 35,78 | 36,38 | -0,79% | 1.968.016,00 |
| 26.09.2022 | 37,36 | 37,95 | 36,62 | 36,67 | -1,69% | 1.932.728,00 |
| 23.09.2022 | 37,76 | 37,83 | 35,98 | 37,30 | -2,97% | 2.804.970,00 |
| 22.09.2022 | 40,53 | 40,63 | 38,36 | 38,44 | -5,46% | 1.824.943,00 |
| 21.09.2022 | 41,13 | 42,01 | 40,62 | 40,66 | -0,32% | 1.343.809,00 |
| 20.09.2022 | 41,02 | 41,51 | 40,49 | 40,79 | -1,02% | 1.607.861,00 |
| 19.09.2022 | 41,33 | 42,13 | 40,60 | 41,21 | -1,29% | 1.498.722,00 |
| 16.09.2022 | 41,54 | 41,83 | 40,91 | 41,75 | -0,76% | 2.681.907,00 |
| 15.09.2022 | 42,06 | 43,36 | 41,60 | 42,07 | -0,75% | 1.931.826,00 |
| 14.09.2022 | 43,14 | 43,47 | 41,95 | 42,39 | -2,71% | 1.501.512,00 |
| 13.09.2022 | 43,78 | 44,70 | 43,31 | 43,57 | -2,94% | 1.918.078,00 |
| 12.09.2022 | 45,45 | 46,24 | 44,83 | 44,89 | 1,49% | 2.361.338,00 |
| 09.09.2022 | 43,68 | 44,41 | 42,75 | 44,23 | 2,24% | 1.827.939,00 |
| 08.09.2022 | 43,10 | 43,26 | 41,63 | 43,26 | -83,75% | 982.161,00 |
| 30.06.2022 | 266,31 | 267,25 | 265,48 | 266,22 | -0,32% | 758.482,00 |
| 29.06.2022 | 268,14 | 268,82 | 266,64 | 267,07 | -0,43% | 693.232,00 |
| 28.06.2022 | 270,97 | 271,73 | 268,22 | 268,22 | 0,13% | 1.291.367,00 |
| 27.06.2022 | 267,15 | 269,22 | 266,39 | 267,86 | 0,11% | 887.169,00 |
| 24.06.2022 | 265,51 | 268,17 | 265,51 | 267,56 | 0,79% | 513.645,00 |
| 23.06.2022 | 262,70 | 267,06 | 261,88 | 265,47 | 1,16% | 738.666,00 |
| 22.06.2022 | 262,90 | 264,22 | 261,56 | 262,43 | -0,44% | 248.395,00 |
| 21.06.2022 | 262,80 | 264,26 | 261,48 | 263,58 | 0,78% | 587.942,00 |
| 17.06.2022 | 262,42 | 262,86 | 258,67 | 261,53 | 0,26% | 345.427,00 |
| 16.06.2022 | 261,76 | 262,38 | 259,15 | 260,86 | -1,42% | 1.366.694,00 |
| 15.06.2022 | 264,69 | 265,95 | 261,87 | 264,61 | 0,27% | 194.810,00 |
| 14.06.2022 | 266,27 | 266,40 | 263,36 | 263,89 | -0,56% | 216.860,00 |
| 13.06.2022 | 266,71 | 268,65 | 263,73 | 265,37 | -1,25% | 417.835,00 |
| 10.06.2022 | 268,71 | 270,69 | 266,14 | 268,73 | 0,00% | 203.907,00 |
| 09.06.2022 | 271,50 | 273,82 | 268,67 | 268,72 | -1,14% | 101.454,00 |
| 08.06.2022 | 272,84 | 272,94 | 270,95 | 271,83 | -0,59% | 186.235,00 |
| 07.06.2022 | 273,53 | 273,98 | 272,08 | 273,45 | -0,19% | 231.848,00 |
| 06.06.2022 | 271,77 | 274,31 | 271,49 | 273,97 | 0,99% | 218.351,00 |
| 03.06.2022 | 272,71 | 272,71 | 270,16 | 271,28 | -0,68% | 146.131,00 |
| 02.06.2022 | 271,33 | 273,15 | 270,70 | 273,15 | 0,81% | 245.342,00 |
| 01.06.2022 | 270,23 | 272,42 | 269,53 | 270,96 | 0,00% | 294.264,00 |
| 31.05.2022 | 269,57 | 271,39 | 267,73 | 270,96 | 0,51% | 222.926,00 |
| 27.05.2022 | 265,45 | 269,90 | 265,34 | 269,58 | 2,07% | 187.959,00 |
| 26.05.2022 | 261,90 | 266,30 | 261,49 | 264,12 | 0,85% | 227.530,00 |
| 25.05.2022 | 260,87 | 263,34 | 260,87 | 261,90 | -0,42% | 212.511,00 |
| 24.05.2022 | 267,00 | 267,00 | 262,94 | 263,01 | -1,49% | 318.163,00 |
| 23.05.2022 | 264,12 | 268,17 | 263,20 | 266,99 | 1,12% | 356.944,00 |
| 20.05.2022 | 264,00 | 265,28 | 259,85 | 264,03 | 0,24% | 145.436,00 |
| 19.05.2022 | 263,84 | 266,76 | 262,91 | 263,39 | -0,88% | 251.157,00 |
| 18.05.2022 | 269,86 | 270,87 | 265,04 | 265,73 | -1,77% | 490.167,00 |
| 17.05.2022 | 268,01 | 270,52 | 267,84 | 270,52 | 1,22% | 273.587,00 |
| 16.05.2022 | 268,32 | 269,85 | 266,82 | 267,25 | -0,81% | 107.454,00 |
| 13.05.2022 | 269,12 | 270,08 | 268,08 | 269,42 | 0,80% | 177.953,00 |
| 12.05.2022 | 269,01 | 270,15 | 265,81 | 267,27 | -1,12% | 275.949,00 |
| 11.05.2022 | 267,24 | 274,70 | 267,24 | 270,29 | 0,76% | 165.530,00 |
| 10.05.2022 | 267,50 | 269,23 | 265,37 | 268,24 | 0,71% | 319.721,00 |
| 09.05.2022 | 267,41 | 268,98 | 265,72 | 266,36 | -0,96% | 615.279,00 |
| 06.05.2022 | 269,84 | 270,21 | 268,44 | 268,94 | -0,83% | 418.128,00 |
| 05.05.2022 | 272,88 | 278,34 | 269,83 | 271,19 | -0,92% | 312.538,00 |
| 04.05.2022 | 272,00 | 274,87 | 270,52 | 273,71 | 0,94% | 478.460,00 |
| 03.05.2022 | 270,00 | 271,51 | 269,43 | 271,15 | 0,80% | 290.804,00 |
| 02.05.2022 | 267,02 | 269,32 | 266,86 | 268,99 | 0,41% | 158.147,00 |
| 29.04.2022 | 270,08 | 270,69 | 267,49 | 267,90 | -0,87% | 224.461,00 |
| 28.04.2022 | 266,79 | 270,24 | 266,63 | 270,24 | 1,56% | 168.464,00 |
| 27.04.2022 | 265,78 | 267,41 | 264,92 | 266,10 | -0,09% | 292.591,00 |
| 26.04.2022 | 268,77 | 268,78 | 266,05 | 266,35 | -1,03% | 193.826,00 |
| 25.04.2022 | 268,81 | 269,52 | 267,33 | 269,12 | -0,02% | 151.598,00 |
| 22.04.2022 | 270,12 | 270,18 | 267,42 | 269,17 | -0,22% | 316.785,00 |
| 21.04.2022 | 269,00 | 271,26 | 268,28 | 269,75 | 0,74% | 416.726,00 |
| 20.04.2022 | 269,23 | 269,23 | 267,26 | 267,76 | -0,04% | 158.566,00 |
| 19.04.2022 | 266,20 | 268,14 | 266,09 | 267,86 | 0,57% | 137.759,00 |
| 18.04.2022 | 265,56 | 266,74 | 265,55 | 266,33 | 0,24% | 131.928,00 |
| 14.04.2022 | 268,01 | 268,01 | 265,46 | 265,70 | -0,77% | 105.335,00 |
| 13.04.2022 | 267,41 | 268,69 | 267,15 | 267,77 | 0,11% | 124.464,00 |
| 12.04.2022 | 268,35 | 269,38 | 267,47 | 267,47 | -0,12% | 140.075,00 |
| 11.04.2022 | 268,67 | 269,29 | 267,22 | 267,79 | -0,49% | 173.702,00 |
| 08.04.2022 | 268,70 | 270,09 | 268,11 | 269,11 | -0,20% | 131.597,00 |
| 07.04.2022 | 269,35 | 271,35 | 268,93 | 269,64 | -0,06% | 225.140,00 |
| 06.04.2022 | 270,07 | 271,84 | 269,25 | 269,80 | -0,47% | 419.659,00 |
| 05.04.2022 | 273,29 | 273,29 | 270,76 | 271,07 | -0,70% | 156.442,00 |
| 04.04.2022 | 273,01 | 274,66 | 271,74 | 272,98 | -0,16% | 257.462,00 |
| 01.04.2022 | 273,42 | 274,60 | 271,80 | 273,43 | 0,03% | 159.185,00 |
| 31.03.2022 | 273,82 | 275,35 | 273,02 | 273,36 | -0,16% | 187.164,00 |
| 30.03.2022 | 275,22 | 275,34 | 272,81 | 273,80 | -0,46% | 143.528,00 |
| 29.03.2022 | 273,83 | 275,79 | 272,57 | 275,07 | 1,11% | 199.535,00 |
| 28.03.2022 | 272,95 | 272,95 | 270,38 | 272,05 | -0,28% | 216.519,00 |
| 25.03.2022 | 270,14 | 273,17 | 268,99 | 272,82 | 1,31% | 491.921,00 |
| 24.03.2022 | 265,62 | 269,52 | 265,48 | 269,30 | 1,39% | 163.702,00 |
| 23.03.2022 | 269,17 | 269,17 | 265,32 | 265,62 | -1,32% | 261.599,00 |
| 22.03.2022 | 264,53 | 270,31 | 264,53 | 269,17 | 1,75% | 373.128,00 |
| 21.03.2022 | 266,19 | 266,27 | 264,05 | 264,53 | -0,62% | 155.333,00 |
| 18.03.2022 | 264,04 | 267,60 | 262,96 | 266,19 | 0,80% | 496.392,00 |
| 17.03.2022 | 262,26 | 264,34 | 260,30 | 264,08 | 0,57% | 222.601,00 |
| 16.03.2022 | 259,72 | 262,59 | 258,99 | 262,59 | 1,56% | 287.049,00 |
| 15.03.2022 | 256,28 | 258,87 | 255,79 | 258,56 | 0,70% | 156.787,00 |
| 14.03.2022 | 257,75 | 259,12 | 256,33 | 256,77 | -0,57% | 163.459,00 |
| 11.03.2022 | 257,62 | 260,15 | 257,62 | 258,25 | 0,46% | 133.397,00 |
| 10.03.2022 | 256,52 | 258,43 | 256,15 | 257,07 | -0,14% | 103.654,00 |