1,045€
-42,65%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 1,57 | 1,60 | 1,03 | 1,10 | -30,57% | 69.862,00 |
| 25.09.2025 | 1,88 | 1,88 | 1,52 | 1,58 | -14,98% | 5.000,00 |
| 24.09.2025 | 1,74 | 1,91 | 1,73 | 1,86 | 8,57% | 20.100,00 |
| 23.09.2025 | 1,87 | 1,95 | 1,70 | 1,72 | -10,26% | 15.810,00 |
| 22.09.2025 | 1,87 | 2,04 | 1,71 | 1,91 | 2,30% | 3.096,00 |
| 19.09.2025 | 2,17 | 2,19 | 1,78 | 1,87 | -11,09% | 70.200,00 |
| 18.09.2025 | 2,39 | 2,52 | 2,10 | 2,10 | -5,57% | 25.500,00 |
| 17.09.2025 | 2,04 | 2,39 | 2,04 | 2,23 | 8,80% | 38.807,00 |
| 16.09.2025 | 2,52 | 2,95 | 2,03 | 2,05 | -18,43% | 15.321,00 |
| 15.09.2025 | 1,97 | 2,66 | 1,90 | 2,51 | 39,05% | 20.582,00 |
| 12.09.2025 | 1,57 | 1,99 | 1,53 | 1,80 | 17,23% | 2.840,00 |
| 11.09.2025 | 1,25 | 1,69 | 1,25 | 1,54 | 18,86% | 6.000,00 |
| 10.09.2025 | 1,53 | 1,55 | 1,29 | 1,29 | -16,08% | 16.900,00 |
| 09.09.2025 | 1,65 | 1,98 | 1,42 | 1,54 | 46,72% | 20.797,00 |
| 08.09.2025 | 1,05 | 1,08 | 1,05 | 1,05 | -1,13% | 400,00 |
| 05.09.2025 | 1,05 | 1,15 | 1,04 | 1,06 | 0,28% | - |
| 04.09.2025 | 1,11 | 1,13 | 1,06 | 1,06 | -5,36% | 2.000,00 |
| 03.09.2025 | 1,07 | 1,16 | 1,07 | 1,12 | 1,45% | 1.500,00 |
| 02.09.2025 | 1,04 | 1,17 | 1,00 | 1,10 | 5,95% | - |
| 01.09.2025 | 1,04 | 1,05 | 1,03 | 1,04 | -1,33% | - |
| 29.08.2025 | 1,01 | 1,10 | 1,01 | 1,06 | 3,23% | 1.200,00 |
| 28.08.2025 | 1,10 | 1,12 | 1,01 | 1,02 | -7,42% | - |
| 27.08.2025 | 1,13 | 1,16 | 1,10 | 1,11 | -2,90% | - |
| 26.08.2025 | 1,12 | 1,18 | 1,12 | 1,14 | -0,35% | 1.006,00 |
| 25.08.2025 | 1,16 | 1,19 | 1,14 | 1,14 | -2,64% | 2.000,00 |
| 22.08.2025 | 1,18 | 1,23 | 1,15 | 1,17 | -1,76% | 500,00 |
| 21.08.2025 | 1,19 | 1,23 | 1,17 | 1,19 | -1,00% | - |
| 20.08.2025 | 1,19 | 1,23 | 1,15 | 1,21 | -0,08% | - |
| 19.08.2025 | 1,12 | 1,25 | 1,10 | 1,21 | 5,51% | - |
| 18.08.2025 | 1,14 | 1,20 | 1,13 | 1,14 | -0,52% | 1.200,00 |
| 15.08.2025 | 1,11 | 1,21 | 1,08 | 1,15 | 3,42% | - |
| 14.08.2025 | 1,11 | 1,17 | 1,07 | 1,11 | 0,72% | 680,00 |
| 13.08.2025 | 1,19 | 1,20 | 1,06 | 1,10 | -7,62% | 129.000,00 |
| 12.08.2025 | 1,21 | 1,25 | 1,19 | 1,20 | -2,69% | 1.500,00 |
| 11.08.2025 | 1,26 | 1,29 | 1,21 | 1,23 | -3,08% | 50,00 |
| 08.08.2025 | 1,28 | 1,30 | 1,24 | 1,27 | -1,93% | - |
| 07.08.2025 | 1,30 | 1,37 | 1,21 | 1,29 | 5,64% | 2.000,00 |
| 06.08.2025 | 1,30 | 1,34 | 1,20 | 1,22 | -5,34% | 336,00 |
| 05.08.2025 | 1,31 | 1,40 | 1,28 | 1,29 | -1,37% | - |
| 04.08.2025 | 1,31 | 1,34 | 1,27 | 1,31 | 0,00% | 3.600,00 |
| 01.08.2025 | 1,28 | 1,40 | 1,19 | 1,31 | -0,68% | 2.507,00 |
| 31.07.2025 | 1,30 | 1,36 | 1,29 | 1,32 | -0,60% | - |
| 30.07.2025 | 1,32 | 1,41 | 1,32 | 1,33 | -0,82% | - |
| 29.07.2025 | 1,45 | 1,47 | 1,33 | 1,34 | -8,54% | - |
| 28.07.2025 | 1,40 | 1,47 | 1,40 | 1,46 | 5,10% | 400,00 |
| 25.07.2025 | 1,49 | 1,57 | 1,37 | 1,39 | -7,81% | 1.000,00 |
| 24.07.2025 | 1,54 | 1,82 | 1,41 | 1,51 | 4,21% | 40.303,00 |
| 23.07.2025 | 1,32 | 1,74 | 1,23 | 1,45 | 19,46% | 64.155,00 |
| 22.07.2025 | 1,24 | 1,42 | 1,20 | 1,21 | -4,56% | 370,00 |
| 21.07.2025 | 1,30 | 1,41 | 1,24 | 1,27 | -3,13% | 12.350,00 |
| 18.07.2025 | 1,21 | 1,34 | 1,20 | 1,31 | 8,25% | - |
| 17.07.2025 | 1,29 | 1,34 | 1,20 | 1,21 | -5,97% | 800,00 |
| 16.07.2025 | 1,30 | 1,41 | 1,26 | 1,29 | -2,13% | 4.195,00 |
| 15.07.2025 | 1,28 | 1,52 | 1,26 | 1,32 | 7,07% | 32.439,00 |
| 14.07.2025 | 1,11 | 1,40 | 1,11 | 1,23 | 10,41% | 23.619,00 |
| 11.07.2025 | 1,34 | 1,53 | 1,05 | 1,11 | -16,74% | 24.423,00 |
| 10.07.2025 | 1,53 | 1,79 | 1,31 | 1,34 | -20,36% | 46.648,00 |
| 09.07.2025 | 2,16 | 2,33 | 1,61 | 1,68 | -21,50% | 202.680,00 |
| 08.07.2025 | 2,15 | 3,07 | 2,05 | 2,14 | 9,02% | 238.307,00 |
| 07.07.2025 | 0,96 | 2,29 | 0,96 | 1,96 | 115,48% | 82.021,00 |
| 04.07.2025 | 0,97 | 0,97 | 0,90 | 0,91 | -8,44% | 67.530,00 |
| 03.07.2025 | 0,65 | 1,03 | 0,62 | 1,00 | 51,45% | 110.882,00 |
| 02.07.2025 | 0,69 | 0,73 | 0,56 | 0,66 | -3,10% | 168.052,00 |
| 01.07.2025 | 0,61 | 0,92 | 0,57 | 0,68 | 100,59% | 330.969,00 |
| 30.06.2025 | 0,35 | 0,41 | 0,33 | 0,34 | -1,17% | 38.682,00 |
| 27.06.2025 | 0,41 | 0,43 | 0,34 | 0,34 | -17,99% | 191.279,00 |
| 26.06.2025 | 0,50 | 0,51 | 0,42 | 0,42 | -17,26% | 20.037,00 |
| 25.06.2025 | 0,53 | 0,55 | 0,49 | 0,50 | -6,32% | 26.396,00 |
| 24.06.2025 | 0,54 | 0,63 | 0,52 | 0,54 | 0,56% | 87.180,00 |
| 23.06.2025 | 0,77 | 0,77 | 0,48 | 0,54 | -31,76% | 185.538,00 |
| 20.06.2025 | 0,75 | 0,89 | 0,65 | 0,78 | 9,80% | 60.814,00 |
| 19.06.2025 | 0,76 | 0,76 | 0,64 | 0,71 | -5,93% | 35.050,00 |
| 18.06.2025 | 1,08 | 1,31 | 0,72 | 0,76 | -30,56% | 129.250,00 |
| 17.06.2025 | 1,09 | 1,15 | 1,08 | 1,09 | -2,50% | 150,00 |
| 16.06.2025 | 1,11 | 1,17 | 1,11 | 1,12 | 0,00% | 6.145,00 |
| 13.06.2025 | 1,10 | 1,18 | 1,10 | 1,12 | -4,92% | 10.375,00 |
| 12.06.2025 | 1,21 | 1,27 | 1,17 | 1,18 | -5,68% | 1.580,00 |
| 11.06.2025 | 1,30 | 1,38 | 1,22 | 1,25 | -5,09% | 23.536,00 |
| 10.06.2025 | 1,25 | 1,40 | 1,25 | 1,32 | 4,11% | 7.200,00 |
| 09.06.2025 | 1,21 | 1,38 | 1,21 | 1,27 | 3,86% | 36.000,00 |
| 06.06.2025 | 1,31 | 1,38 | 1,20 | 1,22 | -7,87% | 21.940,00 |
| 05.06.2025 | 1,39 | 1,54 | 1,30 | 1,32 | -4,13% | 44.495,00 |
| 04.06.2025 | 1,26 | 1,49 | 1,22 | 1,38 | 12,48% | 57.100,00 |
| 03.06.2025 | 1,10 | 1,29 | 1,04 | 1,23 | 15,12% | 29.450,00 |
| 02.06.2025 | 1,02 | 1,16 | 0,96 | 1,07 | 1,91% | 30.350,00 |
| 30.05.2025 | 1,17 | 1,20 | 1,05 | 1,05 | -11,67% | 13.385,00 |
| 29.05.2025 | 1,28 | 1,30 | 1,17 | 1,18 | -3,43% | 17.200,00 |
| 28.05.2025 | 1,33 | 1,37 | 1,21 | 1,23 | -7,13% | 7.185,00 |
| 27.05.2025 | 1,33 | 1,43 | 1,18 | 1,32 | -0,08% | 94.120,00 |
| 26.05.2025 | 1,28 | 1,51 | 1,28 | 1,32 | 3,77% | 112.577,00 |
| 23.05.2025 | 1,50 | 1,72 | 1,22 | 1,27 | -14,11% | 186.611,00 |
| 22.05.2025 | 1,10 | 1,64 | 0,90 | 1,48 | 30,83% | 241.940,00 |
| 21.05.2025 | 1,00 | 1,29 | 0,73 | 1,13 | -59,38% | 208.819,00 |
| 20.05.2025 | 3,09 | 3,17 | 2,76 | 2,79 | -10,13% | 6.500,00 |
| 19.05.2025 | 3,30 | 3,34 | 3,05 | 3,10 | -10,99% | 3.080,00 |
| 16.05.2025 | 3,40 | 3,57 | 3,31 | 3,48 | 2,96% | 3.898,00 |
| 15.05.2025 | 3,41 | 3,45 | 3,27 | 3,38 | -1,25% | 426,00 |
| 14.05.2025 | 3,41 | 3,68 | 3,27 | 3,43 | 0,26% | 12.025,00 |
| 13.05.2025 | 3,00 | 3,83 | 2,92 | 3,42 | 14,70% | 13.000,00 |
| 12.05.2025 | 3,00 | 3,26 | 2,94 | 2,98 | 2,76% | 26.531,00 |