27,135€
-9,40%
Echtzeit-Aktienkurs Wolfspeed Inc
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 29,20 | 29,62 | 26,96 | 27,20 | -9,92% | 300,00 |
| 17.08.2026 | 27,77 | 30,39 | 27,76 | 30,19 | 10,53% | 852,00 |
| 14.08.2026 | 27,44 | 27,62 | 26,05 | 27,32 | -0,05% | - |
| 13.08.2026 | 27,62 | 28,94 | 26,90 | 27,33 | -1,28% | - |
| 12.08.2026 | 26,13 | 28,56 | 26,09 | 27,69 | 5,69% | - |
| 11.08.2026 | 25,81 | 26,88 | 25,25 | 26,20 | 3,07% | - |
| 10.08.2026 | 28,39 | 29,36 | 25,42 | 25,42 | -9,96% | 10.450,00 |
| 07.08.2026 | 24,62 | 28,49 | 24,15 | 28,23 | 18,02% | 468,00 |
| 06.08.2026 | 21,87 | 25,14 | 21,26 | 23,92 | 9,68% | 1.575,00 |
| 05.08.2026 | 23,79 | 23,89 | 21,60 | 21,81 | -7,72% | 5.250,00 |
| 04.08.2026 | 21,60 | 23,73 | 21,59 | 23,63 | 11,99% | 3.848,00 |
| 03.08.2026 | 20,98 | 22,54 | 19,63 | 21,10 | 3,53% | 22.200,00 |
| 31.07.2026 | 21,90 | 22,08 | 20,26 | 20,38 | -1,02% | 12.912,00 |
| 30.07.2026 | 17,55 | 20,78 | 17,05 | 20,59 | 16,67% | - |
| 29.07.2026 | 18,65 | 19,70 | 17,52 | 17,65 | -7,53% | 2.316,00 |
| 28.07.2026 | 20,36 | 20,36 | 18,03 | 19,09 | -8,49% | 5.233,00 |
| 27.07.2026 | 20,82 | 21,50 | 19,56 | 20,86 | 3,95% | 4.550,00 |
| 24.07.2026 | 22,80 | 22,91 | 19,93 | 20,06 | -12,29% | 2.146,00 |
| 23.07.2026 | 25,69 | 25,72 | 22,48 | 22,88 | -11,87% | 2.219,00 |
| 22.07.2026 | 27,78 | 27,78 | 25,89 | 25,96 | -5,77% | - |
| 21.07.2026 | 26,34 | 28,11 | 26,34 | 27,55 | 7,49% | 1.176,00 |
| 20.07.2026 | 25,99 | 27,09 | 25,17 | 25,63 | -2,66% | 15.004,00 |
| 17.07.2026 | 26,00 | 27,08 | 24,82 | 26,33 | -3,18% | 3.116,00 |
| 16.07.2026 | 30,34 | 30,39 | 26,34 | 27,19 | -10,93% | 300,00 |
| 15.07.2026 | 30,88 | 32,45 | 28,76 | 30,53 | 1,68% | 3.800,00 |
| 14.07.2026 | 30,30 | 31,43 | 29,41 | 30,02 | 1,57% | 2.720,00 |
| 13.07.2026 | 29,31 | 31,76 | 28,80 | 29,56 | -4,55% | 23.168,00 |
| 10.07.2026 | 32,36 | 32,72 | 29,76 | 30,97 | -4,90% | 768,00 |
| 09.07.2026 | 31,30 | 34,31 | 31,26 | 32,56 | 3,83% | 4.386,00 |
| 08.07.2026 | 31,24 | 32,18 | 29,35 | 31,36 | -1,10% | 9.365,00 |
| 07.07.2026 | 32,51 | 33,13 | 29,82 | 31,71 | -8,10% | 1.905,00 |
| 06.07.2026 | 35,75 | 37,13 | 34,20 | 34,51 | -3,99% | 17.998,00 |
| 03.07.2026 | 35,90 | 36,00 | 35,33 | 35,94 | 2,52% | 805,00 |
| 02.07.2026 | 39,44 | 40,79 | 34,16 | 35,06 | -10,72% | 11.665,00 |
| 01.07.2026 | 42,58 | 42,96 | 39,10 | 39,27 | -7,07% | 5.613,00 |
| 30.06.2026 | 39,13 | 45,22 | 38,85 | 42,25 | 9,39% | 2.081,00 |
| 29.06.2026 | 40,98 | 43,20 | 36,24 | 38,63 | -4,33% | 2.200,00 |
| 26.06.2026 | 40,00 | 42,73 | 38,50 | 40,38 | -3,28% | 1.400,00 |
| 25.06.2026 | 42,48 | 43,80 | 38,15 | 41,75 | 4,19% | 9.480,00 |
| 24.06.2026 | 43,80 | 44,58 | 38,44 | 40,07 | -8,66% | 678,00 |
| 23.06.2026 | 43,05 | 46,02 | 39,87 | 43,87 | -5,61% | 3.800,00 |
| 22.06.2026 | 50,35 | 53,40 | 44,98 | 46,47 | -6,76% | 3.068,00 |
| 19.06.2026 | 49,49 | 50,00 | 49,24 | 49,84 | -0,29% | 4.564,00 |
| 18.06.2026 | 43,95 | 50,02 | 41,77 | 49,99 | 18,01% | 1.200,00 |
| 17.06.2026 | 40,02 | 45,63 | 39,80 | 42,36 | 9,46% | 25.040,00 |
| 16.06.2026 | 42,68 | 44,23 | 38,53 | 38,70 | -8,91% | 22.698,00 |
| 15.06.2026 | 41,16 | 44,45 | 39,81 | 42,48 | 14,25% | 3.684,00 |
| 12.06.2026 | 39,74 | 39,95 | 34,81 | 37,18 | -4,75% | 1.655,00 |
| 11.06.2026 | 38,02 | 40,22 | 36,70 | 39,04 | 3,16% | 2.102,00 |
| 10.06.2026 | 40,29 | 41,98 | 37,26 | 37,84 | -10,66% | 3.754,00 |
| 09.06.2026 | 50,53 | 52,03 | 39,18 | 42,36 | -12,14% | 6.030,00 |
| 08.06.2026 | 46,96 | 56,87 | 46,71 | 48,21 | -0,21% | 3.130,00 |
| 05.06.2026 | 55,28 | 55,47 | 47,07 | 48,31 | -17,05% | 10.032,00 |
| 04.06.2026 | 51,80 | 60,23 | 48,34 | 58,24 | 4,84% | 2.047,00 |
| 03.06.2026 | 53,03 | 57,48 | 52,12 | 55,55 | 6,15% | 4.297,00 |
| 02.06.2026 | 45,25 | 53,89 | 45,24 | 52,33 | 14,68% | 5.441,00 |
| 01.06.2026 | 50,97 | 50,97 | 42,76 | 45,63 | -10,18% | 4.026,00 |
| 29.05.2026 | 56,59 | 57,29 | 49,85 | 50,80 | -11,08% | 10.777,00 |
| 28.05.2026 | 53,09 | 59,41 | 50,65 | 57,13 | 6,49% | 2.146,00 |
| 27.05.2026 | 64,53 | 67,36 | 48,61 | 53,65 | -15,12% | 338,00 |
| 26.05.2026 | 62,36 | 69,28 | 60,99 | 63,21 | 1,85% | 8.245,00 |
| 25.05.2026 | 61,54 | 62,24 | 61,34 | 62,06 | 2,99% | 7.140,00 |
| 22.05.2026 | 60,79 | 69,48 | 59,04 | 60,26 | 0,57% | 4.611,00 |
| 21.05.2026 | 50,25 | 62,11 | 49,56 | 59,92 | 18,84% | 1.914,00 |
| 20.05.2026 | 50,71 | 54,65 | 46,55 | 50,42 | -0,88% | 6.013,00 |
| 19.05.2026 | 51,04 | 53,38 | 47,12 | 50,87 | -0,84% | 24.534,00 |
| 18.05.2026 | 53,29 | 59,60 | 47,37 | 51,30 | -5,32% | 23.326,00 |
| 15.05.2026 | 54,50 | 57,93 | 51,30 | 54,18 | -10,04% | 192,00 |
| 14.05.2026 | 56,10 | 61,86 | 51,59 | 60,23 | 12,37% | 6.655,00 |
| 13.05.2026 | 51,09 | 66,64 | 50,10 | 53,60 | 17,04% | 3.688,00 |
| 12.05.2026 | 41,84 | 45,89 | 38,68 | 45,80 | 7,32% | 14.230,00 |
| 11.05.2026 | 39,39 | 45,80 | 39,38 | 42,67 | 7,81% | 7.476,00 |
| 08.05.2026 | 38,89 | 43,19 | 38,76 | 39,58 | 2,79% | 2.360,00 |
| 07.05.2026 | 35,95 | 41,59 | 35,39 | 38,51 | 5,80% | - |
| 06.05.2026 | 25,58 | 36,88 | 25,15 | 36,40 | 15,80% | 653,00 |
| 05.05.2026 | 30,68 | 34,40 | 30,68 | 31,43 | 2,53% | 6.130,00 |
| 04.05.2026 | 31,26 | 32,12 | 28,91 | 30,66 | 21,60% | 6.308,00 |
| 30.04.2026 | 22,09 | 25,29 | 21,86 | 25,21 | 16,36% | 175,00 |
| 29.04.2026 | 22,45 | 23,50 | 21,67 | 21,67 | -1,81% | 252,00 |
| 28.04.2026 | 25,40 | 25,41 | 21,41 | 22,07 | -12,77% | 510,00 |
| 27.04.2026 | 27,60 | 28,62 | 24,24 | 25,30 | -5,07% | 3.140,00 |
| 24.04.2026 | 24,87 | 27,95 | 24,46 | 26,65 | 13,33% | 19.552,00 |
| 23.04.2026 | 23,20 | 25,41 | 22,83 | 23,51 | 0,99% | 9.572,00 |
| 22.04.2026 | 21,75 | 25,01 | 21,55 | 23,28 | 9,68% | 3.700,00 |
| 21.04.2026 | 22,39 | 25,64 | 21,20 | 21,23 | -4,05% | - |
| 20.04.2026 | 21,60 | 24,31 | 21,23 | 22,12 | 2,93% | 45.409,00 |
| 17.04.2026 | 22,50 | 23,00 | 21,09 | 21,49 | -4,40% | 5.070,00 |
| 16.04.2026 | 20,24 | 23,77 | 20,16 | 22,48 | 8,78% | 712,00 |
| 15.04.2026 | 19,46 | 20,70 | 18,35 | 20,67 | 6,41% | 2.400,00 |
| 14.04.2026 | 20,54 | 21,13 | 19,30 | 19,42 | -5,22% | 21.862,00 |
| 13.04.2026 | 20,30 | 21,08 | 19,71 | 20,49 | 3,85% | 21.620,00 |
| 10.04.2026 | 20,76 | 22,04 | 18,96 | 19,73 | -5,14% | 3.004,00 |
| 09.04.2026 | 17,64 | 21,39 | 17,25 | 20,80 | 17,79% | 11.475,00 |
| 08.04.2026 | 16,95 | 17,80 | 16,28 | 17,66 | 8,65% | 2.600,00 |
| 07.04.2026 | 15,65 | 16,30 | 15,54 | 16,25 | 7,63% | 949,00 |
| 02.04.2026 | 14,10 | 15,20 | 13,50 | 15,10 | 6,71% | 21,00 |
| 01.04.2026 | 14,10 | 14,40 | 13,90 | 14,15 | 0,00% | - |
| 31.03.2026 | 13,00 | 14,35 | 12,80 | 14,15 | 10,12% | 1.400,00 |
| 30.03.2026 | 13,45 | 13,85 | 12,75 | 12,85 | -4,81% | - |
| 27.03.2026 | 14,60 | 14,70 | 13,35 | 13,50 | -9,09% | 49.000,00 |