6,384€
-11,66%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 7,35 | 7,35 | 6,36 | 6,36 | -11,91% | 1.935,00 |
| 14.11.2024 | 7,69 | 7,84 | 7,21 | 7,22 | -5,45% | 2.302,00 |
| 13.11.2024 | 7,88 | 8,34 | 7,53 | 7,64 | -2,58% | 2.050,00 |
| 12.11.2024 | 8,50 | 8,73 | 7,84 | 7,84 | -7,77% | 800,00 |
| 11.11.2024 | 9,60 | 9,70 | 8,21 | 8,50 | -8,97% | 4.512,00 |
| 08.11.2024 | 7,90 | 9,56 | 7,74 | 9,34 | 21,28% | 10.055,00 |
| 07.11.2024 | 9,75 | 10,50 | 7,62 | 7,70 | -39,71% | 5.419,00 |
| 06.11.2024 | 12,19 | 13,00 | 11,77 | 12,77 | 8,33% | 395,00 |
| 05.11.2024 | 11,88 | 12,19 | 11,66 | 11,79 | -0,91% | 3.000,00 |
| 04.11.2024 | 12,23 | 12,45 | 11,84 | 11,89 | -3,14% | - |
| 01.11.2024 | 12,26 | 12,79 | 12,04 | 12,28 | 0,06% | 300,00 |
| 31.10.2024 | 13,67 | 13,93 | 11,97 | 12,27 | -11,62% | 200,00 |
| 30.10.2024 | 14,17 | 14,56 | 13,76 | 13,89 | -2,32% | 128,00 |
| 29.10.2024 | 14,25 | 14,76 | 14,06 | 14,22 | -0,01% | 3.000,00 |
| 28.10.2024 | 13,86 | 14,63 | 13,35 | 14,22 | 3,33% | 100,00 |
| 25.10.2024 | 13,85 | 14,38 | 13,64 | 13,76 | -0,63% | 29,00 |
| 24.10.2024 | 14,11 | 14,32 | 13,57 | 13,85 | 0,81% | 1.098,00 |
| 23.10.2024 | 14,20 | 15,00 | 13,20 | 13,74 | -3,81% | 15,00 |
| 22.10.2024 | 14,04 | 14,91 | 13,56 | 14,28 | 0,45% | 12.010,00 |
| 21.10.2024 | 14,79 | 15,05 | 13,58 | 14,22 | -3,50% | 5.856,00 |
| 18.10.2024 | 15,32 | 16,09 | 14,46 | 14,73 | -1,56% | 1.300,00 |
| 17.10.2024 | 14,68 | 15,85 | 14,29 | 14,97 | 2,36% | 23.656,00 |
| 16.10.2024 | 12,80 | 15,61 | 12,45 | 14,62 | 15,30% | 10.415,00 |
| 15.10.2024 | 10,51 | 14,90 | 10,31 | 12,68 | 21,56% | 5.982,00 |
| 14.10.2024 | 10,54 | 10,70 | 10,09 | 10,43 | -0,61% | 210,00 |
| 11.10.2024 | 8,70 | 11,00 | 8,62 | 10,50 | 20,87% | 2.182,00 |
| 10.10.2024 | 9,08 | 9,12 | 8,42 | 8,68 | -4,77% | 420,00 |
| 09.10.2024 | 8,64 | 9,13 | 8,59 | 9,12 | 5,20% | - |
| 08.10.2024 | 8,72 | 9,03 | 8,54 | 8,67 | -1,50% | - |
| 07.10.2024 | 8,66 | 8,87 | 8,32 | 8,80 | 1,93% | - |
| 04.10.2024 | 7,81 | 8,71 | 7,80 | 8,63 | 10,64% | - |
| 03.10.2024 | 8,10 | 8,11 | 7,58 | 7,80 | -5,73% | - |
| 02.10.2024 | 7,97 | 8,53 | 7,90 | 8,28 | 3,09% | 166,00 |
| 01.10.2024 | 8,62 | 8,87 | 7,87 | 8,03 | -7,77% | - |
| 30.09.2024 | 9,08 | 9,14 | 8,47 | 8,71 | -4,59% | 100,00 |
| 27.09.2024 | 8,29 | 9,15 | 8,17 | 9,12 | 10,80% | 600,00 |
| 26.09.2024 | 7,21 | 8,36 | 7,21 | 8,24 | 16,05% | - |
| 25.09.2024 | 7,30 | 7,43 | 7,05 | 7,10 | -3,23% | - |
| 24.09.2024 | 7,30 | 7,78 | 7,28 | 7,33 | 0,31% | - |
| 23.09.2024 | 7,28 | 7,43 | 6,83 | 7,31 | 0,80% | - |
| 20.09.2024 | 7,85 | 7,98 | 7,11 | 7,25 | -8,02% | 322,00 |
| 19.09.2024 | 7,72 | 8,10 | 7,57 | 7,88 | 4,91% | - |
| 18.09.2024 | 7,75 | 8,08 | 7,48 | 7,52 | -2,92% | 1.200,00 |
| 17.09.2024 | 7,37 | 8,20 | 7,37 | 7,74 | 4,50% | 60,00 |
| 16.09.2024 | 7,90 | 8,25 | 7,09 | 7,41 | -5,83% | 3.000,00 |
| 13.09.2024 | 7,30 | 8,37 | 7,28 | 7,87 | 8,24% | 400,00 |
| 12.09.2024 | 7,41 | 7,71 | 7,04 | 7,27 | -1,81% | 710,00 |
| 11.09.2024 | 6,86 | 7,43 | 6,82 | 7,40 | 7,18% | - |
| 10.09.2024 | 6,94 | 7,09 | 6,62 | 6,91 | 0,36% | 1.280,00 |
| 09.09.2024 | 7,50 | 7,71 | 6,73 | 6,88 | -7,24% | 460,00 |
| 06.09.2024 | 7,91 | 7,94 | 7,26 | 7,42 | -6,35% | 105,00 |
| 05.09.2024 | 8,54 | 8,63 | 7,65 | 7,92 | -7,68% | - |
| 04.09.2024 | 8,24 | 8,67 | 7,89 | 8,58 | 3,94% | 150,00 |
| 03.09.2024 | 9,01 | 9,12 | 8,20 | 8,26 | -8,54% | - |
| 02.09.2024 | 9,03 | 9,18 | 8,91 | 9,03 | 2,28% | 40,00 |
| 30.08.2024 | 9,69 | 10,04 | 8,80 | 8,83 | -7,56% | 220,00 |
| 29.08.2024 | 9,25 | 10,01 | 9,25 | 9,55 | 2,56% | 1.400,00 |
| 28.08.2024 | 10,93 | 11,06 | 9,25 | 9,31 | -14,97% | - |
| 27.08.2024 | 11,97 | 12,15 | 10,88 | 10,95 | -8,35% | 1.100,00 |
| 26.08.2024 | 12,33 | 12,51 | 11,71 | 11,95 | -3,16% | 2.100,00 |
| 23.08.2024 | 11,95 | 12,84 | 11,57 | 12,34 | 6,83% | - |
| 22.08.2024 | 12,79 | 12,80 | 10,96 | 11,55 | -4,63% | 2.550,00 |
| 21.08.2024 | 11,72 | 12,21 | 11,64 | 12,11 | 2,29% | - |
| 20.08.2024 | 11,48 | 11,92 | 11,35 | 11,84 | 3,82% | 100,00 |
| 19.08.2024 | 10,93 | 11,42 | 10,64 | 11,40 | 3,05% | - |
| 16.08.2024 | 12,10 | 12,14 | 10,82 | 11,06 | -8,28% | 35,00 |
| 15.08.2024 | 10,56 | 12,31 | 10,55 | 12,06 | 14,94% | - |
| 14.08.2024 | 11,39 | 11,64 | 10,47 | 10,49 | -8,48% | 1.870,00 |
| 13.08.2024 | 10,98 | 11,49 | 10,82 | 11,46 | 4,73% | 370,00 |
| 12.08.2024 | 11,64 | 11,80 | 10,79 | 10,95 | -5,64% | 200,00 |
| 09.08.2024 | 12,96 | 13,24 | 11,59 | 11,60 | -10,38% | - |
| 08.08.2024 | 11,58 | 13,09 | 11,57 | 12,94 | 11,64% | 600,00 |
| 07.08.2024 | 13,12 | 13,74 | 11,45 | 11,59 | -11,60% | 141,00 |
| 06.08.2024 | 14,51 | 14,59 | 13,08 | 13,12 | -5,91% | 200,00 |
| 05.08.2024 | 13,36 | 14,28 | 12,78 | 13,94 | -0,31% | 85,00 |
| 02.08.2024 | 15,35 | 15,40 | 13,39 | 13,98 | -8,21% | - |
| 01.08.2024 | 17,57 | 17,59 | 14,94 | 15,23 | -12,47% | - |
| 31.07.2024 | 16,84 | 17,81 | 16,54 | 17,40 | 5,69% | 320,00 |
| 30.07.2024 | 17,57 | 17,86 | 16,40 | 16,47 | -6,13% | 405,00 |
| 29.07.2024 | 17,83 | 18,70 | 17,45 | 17,54 | -0,93% | - |
| 26.07.2024 | 17,11 | 18,31 | 16,93 | 17,71 | 4,74% | 100,00 |
| 25.07.2024 | 17,66 | 18,19 | 16,71 | 16,91 | -3,08% | 350,00 |
| 24.07.2024 | 19,11 | 19,49 | 17,44 | 17,44 | -9,68% | 94,00 |
| 23.07.2024 | 19,68 | 20,15 | 19,14 | 19,31 | -3,18% | - |
| 22.07.2024 | 19,82 | 20,02 | 19,24 | 19,95 | 3,56% | 327,00 |
| 19.07.2024 | 20,97 | 20,99 | 19,04 | 19,26 | -7,13% | 100,00 |
| 18.07.2024 | 21,99 | 22,50 | 20,34 | 20,74 | -4,04% | 30,00 |
| 17.07.2024 | 22,89 | 22,89 | 21,52 | 21,61 | -5,74% | - |
| 16.07.2024 | 22,55 | 23,13 | 21,99 | 22,93 | 2,27% | - |
| 15.07.2024 | 22,97 | 23,23 | 22,03 | 22,42 | -1,22% | - |
| 12.07.2024 | 22,78 | 23,37 | 22,57 | 22,70 | -0,55% | 15,00 |
| 11.07.2024 | 22,14 | 23,20 | 21,89 | 22,82 | 2,20% | - |
| 10.07.2024 | 21,44 | 22,39 | 21,10 | 22,33 | 4,69% | - |
| 09.07.2024 | 22,70 | 22,73 | 20,93 | 21,33 | -5,64% | 1,00 |
| 08.07.2024 | 21,91 | 22,69 | 21,85 | 22,61 | 2,95% | - |
| 05.07.2024 | 22,49 | 22,49 | 21,67 | 21,96 | -1,35% | - |
| 04.07.2024 | 21,97 | 22,26 | 21,97 | 22,26 | 1,59% | - |
| 03.07.2024 | 22,21 | 22,69 | 21,81 | 21,91 | -1,31% | 109,00 |
| 02.07.2024 | 21,02 | 22,59 | 20,84 | 22,20 | 5,84% | - |
| 01.07.2024 | 21,34 | 21,56 | 20,67 | 20,98 | -1,31% | 978,00 |