47,000$
2,13%
Echtzeit-Aktienkurs Kulicke and Soffa Industries
Bid:
Ask:
Aktienkurse zur Kulicke and Soffa Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 46,46 | 47,19 | 46,46 | 47,00 | 2,02% | 535.479,00 |
| 02.05.2024 | 44,52 | 46,94 | 44,52 | 46,07 | 3,85% | 877.441,00 |
| 01.05.2024 | 45,64 | 45,91 | 44,27 | 44,36 | -4,15% | 803.293,00 |
| 30.04.2024 | 46,69 | 47,47 | 46,25 | 46,28 | -1,87% | 572.449,00 |
| 29.04.2024 | 46,99 | 47,51 | 46,99 | 47,16 | 0,30% | 344.251,00 |
| 26.04.2024 | 46,00 | 47,34 | 45,71 | 47,02 | 1,86% | 371.542,00 |
| 25.04.2024 | 46,66 | 46,85 | 45,97 | 46,16 | -1,22% | 732.570,00 |
| 24.04.2024 | 46,72 | 47,27 | 46,31 | 46,73 | 1,21% | 420.202,00 |
| 23.04.2024 | 45,51 | 46,70 | 45,51 | 46,17 | 1,35% | 308.387,00 |
| 22.04.2024 | 45,44 | 45,82 | 44,94 | 45,56 | 1,46% | 328.106,00 |
| 19.04.2024 | 45,80 | 46,09 | 44,40 | 44,90 | -2,58% | 786.229,00 |
| 18.04.2024 | 45,67 | 46,23 | 45,34 | 46,09 | 0,00% | 581.671,00 |
| 17.04.2024 | 47,40 | 47,50 | 45,30 | 46,09 | -2,87% | 582.053,00 |
| 16.04.2024 | 47,15 | 47,72 | 46,93 | 47,45 | -0,04% | 274.208,00 |
| 15.04.2024 | 47,89 | 48,18 | 47,00 | 47,47 | -0,65% | 244.548,00 |
| 12.04.2024 | 47,74 | 48,48 | 47,23 | 47,78 | -1,87% | 286.916,00 |
| 11.04.2024 | 47,96 | 48,91 | 47,83 | 48,69 | 1,80% | 276.181,00 |
| 10.04.2024 | 48,61 | 48,90 | 47,40 | 47,83 | -3,57% | 317.972,00 |
| 09.04.2024 | 49,27 | 49,64 | 48,83 | 49,60 | 1,97% | 197.557,00 |
| 08.04.2024 | 48,42 | 49,09 | 48,42 | 48,64 | 0,95% | 253.225,00 |
| 05.04.2024 | 48,15 | 48,64 | 48,11 | 48,18 | 0,29% | 241.180,00 |
| 04.04.2024 | 49,85 | 50,21 | 48,01 | 48,04 | -2,75% | 228.978,00 |
| 03.04.2024 | 48,43 | 49,86 | 48,40 | 49,40 | 0,47% | 181.929,00 |
| 02.04.2024 | 49,85 | 49,99 | 48,65 | 49,17 | -2,58% | 288.539,00 |
| 01.04.2024 | 50,28 | 51,10 | 50,28 | 50,47 | 0,32% | 254.594,00 |
| 28.03.2024 | 49,65 | 50,95 | 49,65 | 50,31 | 1,41% | 489.601,00 |
| 27.03.2024 | 49,01 | 50,12 | 48,90 | 49,61 | 2,18% | 268.627,00 |
| 26.03.2024 | 49,15 | 49,40 | 48,49 | 48,55 | -0,74% | 209.975,00 |
| 25.03.2024 | 49,15 | 49,81 | 48,72 | 48,91 | -1,13% | 341.464,00 |
| 22.03.2024 | 49,18 | 49,52 | 48,94 | 49,47 | 0,18% | 330.650,00 |
| 21.03.2024 | 49,55 | 50,22 | 49,16 | 49,38 | 1,58% | 370.756,00 |
| 20.03.2024 | 47,48 | 48,90 | 47,32 | 48,61 | 2,68% | 256.449,00 |
| 19.03.2024 | 47,39 | 48,18 | 47,26 | 47,34 | -1,05% | 372.029,00 |
| 18.03.2024 | 48,34 | 49,23 | 47,79 | 47,84 | 0,50% | 320.331,00 |
| 15.03.2024 | 46,89 | 47,71 | 46,83 | 47,60 | 0,23% | 707.820,00 |
| 14.03.2024 | 48,53 | 48,80 | 47,23 | 47,49 | -2,42% | 253.934,00 |
| 13.03.2024 | 49,10 | 49,66 | 48,54 | 48,67 | -2,66% | 371.207,00 |
| 12.03.2024 | 47,68 | 50,25 | 47,51 | 50,00 | -0,02% | 712.235,00 |
| 11.03.2024 | 49,72 | 50,33 | 49,69 | 50,01 | -1,19% | 371.627,00 |
| 08.03.2024 | 52,30 | 52,55 | 50,28 | 50,61 | -2,32% | 524.082,00 |
| 07.03.2024 | 49,88 | 52,01 | 49,58 | 51,81 | 4,70% | 597.768,00 |
| 06.03.2024 | 49,59 | 50,09 | 49,09 | 49,49 | 1,65% | 273.874,00 |
| 05.03.2024 | 49,10 | 49,69 | 48,20 | 48,68 | -2,05% | 390.417,00 |
| 04.03.2024 | 49,17 | 50,09 | 48,60 | 49,70 | 1,70% | 443.418,00 |
| 01.03.2024 | 47,89 | 49,39 | 46,82 | 48,87 | 2,73% | 571.087,00 |
| 29.02.2024 | 47,95 | 48,49 | 45,21 | 47,57 | -1,10% | 1.150.884,00 |
| 28.02.2024 | 48,17 | 49,06 | 48,06 | 48,10 | -1,56% | 648.721,00 |
| 27.02.2024 | 49,39 | 49,75 | 48,83 | 48,86 | -0,06% | 239.925,00 |
| 26.02.2024 | 49,24 | 49,58 | 48,89 | 48,89 | -0,16% | 412.995,00 |
| 23.02.2024 | 49,38 | 49,74 | 48,59 | 48,97 | -0,79% | 256.229,00 |
| 22.02.2024 | 49,43 | 49,82 | 48,78 | 49,36 | 1,79% | 561.733,00 |
| 21.02.2024 | 48,05 | 48,49 | 47,61 | 48,49 | -0,21% | 289.764,00 |
| 20.02.2024 | 49,44 | 49,78 | 48,30 | 48,59 | -3,51% | 498.116,00 |
| 16.02.2024 | 50,57 | 51,29 | 50,02 | 50,36 | -0,40% | 433.445,00 |
| 15.02.2024 | 49,87 | 50,80 | 49,46 | 50,56 | 2,18% | 294.114,00 |
| 14.02.2024 | 48,77 | 49,60 | 48,62 | 49,48 | 3,28% | 322.273,00 |
| 13.02.2024 | 48,70 | 49,29 | 47,56 | 47,91 | -4,50% | 471.698,00 |
| 12.02.2024 | 50,21 | 51,04 | 49,79 | 50,17 | 0,08% | 402.609,00 |
| 09.02.2024 | 48,10 | 50,68 | 47,82 | 50,13 | 5,43% | 680.561,00 |
| 08.02.2024 | 46,91 | 48,36 | 46,72 | 47,55 | 0,85% | 402.929,00 |
| 07.02.2024 | 47,94 | 47,94 | 46,82 | 47,15 | -0,99% | 638.230,00 |
| 06.02.2024 | 46,66 | 48,05 | 46,66 | 47,62 | 1,54% | 897.603,00 |
| 05.02.2024 | 45,97 | 47,31 | 44,82 | 46,90 | 1,82% | 607.785,00 |
| 02.02.2024 | 45,00 | 46,40 | 44,78 | 46,06 | 1,34% | 1.056.032,00 |
| 01.02.2024 | 49,50 | 51,07 | 45,37 | 45,45 | -9,68% | 2.122.360,00 |
| 31.01.2024 | 51,95 | 52,00 | 50,16 | 50,32 | -4,46% | 915.989,00 |
| 30.01.2024 | 53,09 | 53,65 | 52,64 | 52,67 | -1,79% | 398.346,00 |
| 29.01.2024 | 53,03 | 53,66 | 52,51 | 53,63 | 0,81% | 348.062,00 |
| 26.01.2024 | 55,13 | 55,13 | 53,06 | 53,20 | -3,55% | 270.173,00 |
| 25.01.2024 | 56,50 | 56,71 | 54,91 | 55,16 | -0,46% | 249.853,00 |
| 24.01.2024 | 55,63 | 56,18 | 55,33 | 55,42 | 0,81% | 523.152,00 |
| 23.01.2024 | 55,80 | 56,18 | 54,97 | 54,97 | -0,92% | 441.570,00 |
| 22.01.2024 | 54,00 | 55,59 | 53,97 | 55,48 | 3,58% | 480.077,00 |
| 19.01.2024 | 53,24 | 53,81 | 52,26 | 53,56 | 1,86% | 276.897,00 |
| 18.01.2024 | 51,76 | 52,86 | 51,76 | 52,58 | 3,67% | 369.344,00 |
| 17.01.2024 | 49,87 | 50,74 | 49,17 | 50,72 | 0,42% | 371.805,00 |
| 16.01.2024 | 50,33 | 51,07 | 50,08 | 50,51 | -0,06% | 281.053,00 |
| 12.01.2024 | 51,09 | 51,35 | 50,18 | 50,54 | -0,50% | 297.375,00 |
| 11.01.2024 | 50,90 | 51,29 | 50,00 | 50,80 | -0,60% | 195.701,00 |
| 10.01.2024 | 50,94 | 51,53 | 49,83 | 51,10 | 0,10% | 380.985,00 |
| 09.01.2024 | 50,79 | 51,44 | 50,69 | 51,05 | -1,07% | 328.632,00 |
| 08.01.2024 | 50,86 | 51,92 | 50,86 | 51,60 | 1,55% | 226.969,00 |
| 05.01.2024 | 50,82 | 51,45 | 50,74 | 50,81 | -0,53% | 255.737,00 |
| 04.01.2024 | 50,81 | 51,63 | 50,76 | 51,08 | 0,02% | 387.372,00 |
| 03.01.2024 | 51,88 | 52,04 | 50,98 | 51,07 | -3,18% | 301.188,00 |
| 02.01.2024 | 53,84 | 54,02 | 52,46 | 52,75 | -3,60% | 497.448,00 |
| 29.12.2023 | 55,21 | 55,59 | 54,40 | 54,72 | -1,14% | 263.817,00 |
| 28.12.2023 | 55,65 | 56,15 | 55,28 | 55,35 | -0,59% | 169.816,00 |
| 27.12.2023 | 56,07 | 56,14 | 55,50 | 55,68 | -0,30% | 204.954,00 |
| 26.12.2023 | 55,55 | 56,27 | 55,50 | 55,85 | 0,78% | 237.031,00 |
| 22.12.2023 | 54,99 | 55,73 | 54,56 | 55,42 | 1,63% | 233.726,00 |
| 21.12.2023 | 54,40 | 54,92 | 54,27 | 54,53 | 1,85% | 493.334,00 |
| 20.12.2023 | 54,56 | 55,33 | 53,54 | 53,54 | -2,67% | 238.291,00 |
| 19.12.2023 | 54,62 | 55,43 | 54,51 | 55,01 | 1,34% | 234.947,00 |
| 18.12.2023 | 54,58 | 55,12 | 54,20 | 54,28 | -0,95% | 386.918,00 |
| 15.12.2023 | 55,88 | 55,98 | 54,74 | 54,80 | -1,10% | 1.388.211,00 |
| 14.12.2023 | 54,14 | 55,78 | 54,14 | 55,41 | 3,38% | 608.204,00 |
| 13.12.2023 | 53,87 | 54,10 | 52,10 | 53,60 | -0,50% | 504.916,00 |
| 12.12.2023 | 53,00 | 53,88 | 52,63 | 53,87 | 1,45% | 420.437,00 |
| 11.12.2023 | 52,21 | 53,16 | 52,21 | 53,10 | 2,33% | 351.734,00 |