95,000$
20,07%
Echtzeit-Aktienkurs Cree Inc.
Bid:
Ask:
Aktienkurse zur Cree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2021 | 81,29 | 81,29 | 79,09 | 79,12 | -1,99% | 1.335.171,00 |
| 30.09.2021 | 80,10 | 82,03 | 79,80 | 80,73 | 0,87% | 1.356.400,00 |
| 29.09.2021 | 81,87 | 82,43 | 79,89 | 80,03 | -2,12% | 1.427.039,00 |
| 28.09.2021 | 83,26 | 84,09 | 81,13 | 81,76 | -3,78% | 1.434.663,00 |
| 27.09.2021 | 83,49 | 86,10 | 82,13 | 84,97 | 0,25% | 759.002,00 |
| 24.09.2021 | 85,88 | 86,63 | 84,68 | 84,76 | -2,27% | 942.911,00 |
| 23.09.2021 | 87,29 | 87,29 | 85,52 | 86,73 | 0,38% | 1.265.293,00 |
| 22.09.2021 | 84,77 | 86,78 | 84,53 | 86,40 | 2,87% | 799.006,00 |
| 21.09.2021 | 84,96 | 84,96 | 82,77 | 83,99 | 0,07% | 811.972,00 |
| 20.09.2021 | 83,87 | 84,52 | 81,92 | 83,93 | -2,07% | 1.355.265,00 |
| 17.09.2021 | 85,69 | 86,61 | 84,27 | 85,70 | -2,94% | 2.717.143,00 |
| 16.09.2021 | 86,69 | 88,59 | 86,30 | 88,30 | 1,56% | 898.925,00 |
| 15.09.2021 | 88,57 | 88,57 | 85,87 | 86,94 | -1,28% | 1.184.474,00 |
| 14.09.2021 | 89,49 | 89,59 | 87,75 | 88,07 | -0,87% | 1.033.675,00 |
| 13.09.2021 | 86,99 | 88,87 | 85,05 | 88,84 | 2,56% | 1.070.370,00 |
| 10.09.2021 | 86,64 | 89,24 | 86,53 | 86,62 | 1,39% | 1.049.517,00 |
| 09.09.2021 | 83,00 | 87,01 | 82,94 | 85,43 | 2,37% | 1.016.700,00 |
| 08.09.2021 | 84,83 | 85,09 | 82,49 | 83,45 | -2,03% | 2.009.628,00 |
| 07.09.2021 | 86,20 | 86,20 | 83,91 | 85,18 | -0,57% | 2.332.481,00 |
| 03.09.2021 | 87,16 | 87,80 | 85,55 | 85,67 | -1,46% | 1.256.990,00 |
| 02.09.2021 | 85,06 | 87,16 | 84,40 | 86,94 | 2,61% | 1.538.594,00 |
| 01.09.2021 | 85,83 | 85,83 | 84,33 | 84,73 | -0,29% | 1.358.149,00 |
| 31.08.2021 | 85,53 | 86,07 | 84,30 | 84,98 | -0,85% | 1.167.750,00 |
| 30.08.2021 | 87,73 | 88,00 | 85,10 | 85,71 | -1,43% | 1.448.488,00 |
| 27.08.2021 | 84,71 | 87,03 | 84,59 | 86,95 | 2,63% | 1.782.498,00 |
| 26.08.2021 | 87,23 | 87,83 | 84,15 | 84,72 | -4,96% | 2.063.720,00 |
| 25.08.2021 | 88,37 | 90,80 | 88,37 | 89,14 | 1,79% | 1.637.272,00 |
| 24.08.2021 | 87,03 | 88,25 | 86,62 | 87,57 | 1,13% | 1.417.501,00 |
| 23.08.2021 | 83,73 | 87,42 | 83,63 | 86,59 | 4,63% | 1.971.775,00 |
| 20.08.2021 | 79,43 | 82,82 | 79,20 | 82,76 | 3,87% | 1.840.074,00 |
| 19.08.2021 | 77,94 | 81,00 | 77,13 | 79,68 | 1,68% | 2.512.203,00 |
| 18.08.2021 | 79,20 | 81,00 | 75,06 | 78,36 | -9,15% | 7.703.304,00 |
| 17.08.2021 | 85,80 | 86,48 | 83,79 | 86,25 | -1,41% | 3.048.218,00 |
| 16.08.2021 | 89,66 | 90,31 | 87,12 | 87,48 | -3,68% | 1.704.285,00 |
| 13.08.2021 | 91,52 | 92,22 | 90,52 | 90,82 | -0,95% | 695.745,00 |
| 12.08.2021 | 92,48 | 92,97 | 90,60 | 91,69 | -1,38% | 771.277,00 |
| 11.08.2021 | 94,63 | 94,70 | 91,41 | 92,97 | -1,63% | 872.669,00 |
| 10.08.2021 | 95,74 | 96,27 | 94,25 | 94,51 | -1,09% | 934.797,00 |
| 09.08.2021 | 96,13 | 96,66 | 94,23 | 95,55 | -0,23% | 701.111,00 |
| 06.08.2021 | 94,92 | 97,37 | 94,92 | 95,77 | -0,86% | 871.349,00 |
| 05.08.2021 | 95,06 | 97,85 | 94,74 | 96,60 | 2,52% | 1.374.887,00 |
| 04.08.2021 | 93,12 | 95,72 | 93,12 | 94,23 | 0,64% | 767.858,00 |
| 03.08.2021 | 93,59 | 94,75 | 89,86 | 93,63 | 0,76% | 1.352.854,00 |
| 02.08.2021 | 93,15 | 95,41 | 92,47 | 92,92 | 0,17% | 1.050.392,00 |
| 30.07.2021 | 89,89 | 92,93 | 89,19 | 92,76 | 1,83% | 1.086.117,00 |
| 29.07.2021 | 90,82 | 91,97 | 89,86 | 91,09 | 0,51% | 705.335,00 |
| 28.07.2021 | 88,72 | 91,59 | 88,72 | 90,63 | 2,92% | 928.200,00 |
| 27.07.2021 | 91,10 | 91,11 | 85,15 | 88,06 | -4,49% | 1.681.391,00 |
| 26.07.2021 | 92,03 | 93,00 | 90,74 | 92,20 | -0,23% | 649.898,00 |
| 23.07.2021 | 92,59 | 92,77 | 90,05 | 92,41 | 0,28% | 740.972,00 |
| 22.07.2021 | 92,30 | 93,21 | 90,88 | 92,15 | -1,07% | 1.395.099,00 |
| 21.07.2021 | 88,88 | 93,54 | 88,65 | 93,15 | 5,49% | 1.483.044,00 |
| 20.07.2021 | 85,86 | 89,00 | 84,50 | 88,30 | 3,52% | 1.247.615,00 |
| 19.07.2021 | 84,40 | 85,56 | 81,54 | 85,30 | -0,92% | 2.721.595,00 |
| 16.07.2021 | 89,01 | 89,79 | 86,03 | 86,09 | -2,45% | 2.142.088,00 |
| 15.07.2021 | 91,97 | 92,26 | 88,09 | 88,25 | -4,07% | 1.597.745,00 |
| 14.07.2021 | 96,18 | 97,47 | 91,85 | 91,99 | -3,34% | 739.838,00 |
| 13.07.2021 | 94,81 | 96,03 | 94,15 | 95,17 | -0,12% | 914.774,00 |
| 12.07.2021 | 95,36 | 95,83 | 93,74 | 95,28 | 0,42% | 590.709,00 |
| 09.07.2021 | 94,37 | 95,70 | 93,51 | 94,88 | 1,42% | 732.017,00 |
| 08.07.2021 | 91,65 | 94,83 | 90,33 | 93,55 | -1,52% | 927.364,00 |
| 07.07.2021 | 97,83 | 98,95 | 94,65 | 94,99 | -2,52% | 655.618,00 |
| 06.07.2021 | 95,71 | 99,38 | 95,48 | 97,45 | 1,57% | 894.378,00 |
| 02.07.2021 | 97,69 | 98,00 | 95,15 | 95,94 | -0,72% | 415.313,00 |
| 01.07.2021 | 98,43 | 98,53 | 95,90 | 96,64 | -1,32% | 800.201,00 |
| 30.06.2021 | 101,05 | 101,17 | 97,68 | 97,93 | -3,51% | 1.042.227,00 |
| 29.06.2021 | 101,28 | 102,42 | 100,71 | 101,49 | 0,44% | 772.962,00 |
| 28.06.2021 | 100,00 | 101,16 | 99,22 | 101,05 | 2,50% | 930.256,00 |
| 25.06.2021 | 98,76 | 99,36 | 97,80 | 98,59 | -0,17% | 1.207.860,00 |
| 24.06.2021 | 95,31 | 99,00 | 95,31 | 98,76 | 4,46% | 1.354.210,00 |
| 23.06.2021 | 93,37 | 95,19 | 93,00 | 94,54 | 1,82% | 786.165,00 |
| 22.06.2021 | 91,45 | 92,94 | 91,04 | 92,85 | 0,64% | 758.021,00 |
| 21.06.2021 | 91,39 | 92,75 | 90,28 | 92,26 | 1,34% | 970.059,00 |
| 18.06.2021 | 92,53 | 92,91 | 89,45 | 91,04 | -2,88% | 1.706.631,00 |
| 17.06.2021 | 93,26 | 94,52 | 92,36 | 93,74 | 0,24% | 1.571.923,00 |
| 16.06.2021 | 95,24 | 95,95 | 92,36 | 93,52 | -2,73% | 1.359.668,00 |
| 15.06.2021 | 99,10 | 99,80 | 95,91 | 96,14 | -3,87% | 848.149,00 |
| 14.06.2021 | 96,96 | 100,40 | 96,37 | 100,01 | 3,29% | 955.145,00 |
| 11.06.2021 | 99,22 | 99,50 | 96,75 | 96,82 | -1,71% | 611.752,00 |
| 10.06.2021 | 96,36 | 98,87 | 95,36 | 98,50 | 2,82% | 1.318.491,00 |
| 09.06.2021 | 95,98 | 96,75 | 93,95 | 95,80 | 0,48% | 1.443.485,00 |
| 08.06.2021 | 97,07 | 97,22 | 93,54 | 95,34 | -0,84% | 1.247.736,00 |
| 07.06.2021 | 97,54 | 98,12 | 95,70 | 96,15 | -2,57% | 1.258.091,00 |
| 04.06.2021 | 97,33 | 100,04 | 97,19 | 98,69 | 3,19% | 1.623.755,00 |
| 03.06.2021 | 98,00 | 98,28 | 95,46 | 95,64 | -4,10% | 919.211,00 |
| 02.06.2021 | 98,88 | 100,43 | 97,31 | 99,73 | 0,68% | 829.297,00 |
| 01.06.2021 | 100,25 | 101,64 | 97,72 | 99,06 | -0,95% | 978.226,00 |
| 28.05.2021 | 100,74 | 102,00 | 99,67 | 100,01 | -0,26% | 1.108.266,00 |
| 27.05.2021 | 98,39 | 101,58 | 97,65 | 100,27 | 1,69% | 1.395.860,00 |
| 26.05.2021 | 97,49 | 99,25 | 96,92 | 98,60 | 1,68% | 791.234,00 |
| 25.05.2021 | 98,28 | 99,12 | 95,83 | 96,97 | -0,08% | 1.212.615,00 |
| 24.05.2021 | 97,00 | 97,95 | 95,52 | 97,05 | 0,79% | 928.268,00 |
| 21.05.2021 | 96,50 | 98,00 | 95,11 | 96,29 | 0,79% | 1.228.502,00 |
| 20.05.2021 | 92,89 | 96,40 | 92,48 | 95,54 | 2,85% | 1.530.255,00 |
| 19.05.2021 | 89,48 | 93,18 | 87,27 | 92,89 | 2,38% | 1.234.341,00 |
| 18.05.2021 | 91,84 | 92,49 | 89,92 | 90,73 | 0,08% | 1.292.012,00 |
| 17.05.2021 | 90,10 | 90,71 | 87,34 | 90,66 | -1,26% | 1.236.284,00 |
| 14.05.2021 | 89,68 | 93,41 | 88,52 | 91,82 | 4,06% | 1.314.050,00 |
| 13.05.2021 | 89,85 | 91,96 | 86,12 | 88,24 | -0,16% | 1.646.922,00 |
| 12.05.2021 | 90,23 | 92,25 | 87,85 | 88,38 | -5,21% | 1.254.685,00 |