1,257€
5,54%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 1,21 | 1,29 | 1,21 | 1,26 | 3,45% | 11.000,00 |
| 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 |
| 09.05.2025 | 3,37 | 3,50 | 2,78 | 2,90 | -26,43% | 30.452,00 |
| 08.05.2025 | 3,70 | 4,11 | 3,60 | 3,94 | 8,83% | 704,00 |
| 07.05.2025 | 3,67 | 3,70 | 3,43 | 3,62 | 2,32% | 260,00 |
| 06.05.2025 | 3,82 | 3,94 | 3,43 | 3,54 | -1,91% | 2.057,00 |
| 05.05.2025 | 4,15 | 4,33 | 3,57 | 3,61 | -8,45% | 94.344,00 |
| 02.05.2025 | 3,40 | 4,24 | 3,25 | 3,94 | 25,94% | 27.749,00 |
| 30.04.2025 | 3,10 | 3,29 | 2,84 | 3,13 | 2,79% | 3.820,00 |
| 29.04.2025 | 3,76 | 4,30 | 2,99 | 3,05 | -15,72% | 55.754,00 |
| 28.04.2025 | 2,85 | 3,70 | 2,85 | 3,61 | 25,80% | 23.834,00 |
| 25.04.2025 | 2,88 | 2,95 | 2,69 | 2,87 | 4,13% | 30.514,00 |
| 24.04.2025 | 2,27 | 2,84 | 2,13 | 2,76 | 22,69% | 13.600,00 |
| 23.04.2025 | 2,25 | 2,47 | 2,23 | 2,25 | 2,88% | 7.100,00 |
| 22.04.2025 | 2,11 | 2,28 | 2,11 | 2,19 | 0,78% | - |
| 17.04.2025 | 1,93 | 2,18 | 1,91 | 2,17 | 14,77% | 10.000,00 |
| 16.04.2025 | 1,91 | 2,03 | 1,83 | 1,89 | -5,88% | 5.600,00 |
| 15.04.2025 | 1,88 | 2,06 | 1,88 | 2,01 | 7,21% | 2.500,00 |
| 14.04.2025 | 2,00 | 2,06 | 1,84 | 1,87 | -1,99% | 20.464,00 |
| 11.04.2025 | 1,94 | 2,01 | 1,82 | 1,91 | -0,68% | 10.000,00 |
| 10.04.2025 | 2,19 | 2,20 | 1,84 | 1,92 | -13,03% | 5.262,00 |
| 09.04.2025 | 1,99 | 2,31 | 1,95 | 2,21 | 8,86% | 17.000,00 |
| 08.04.2025 | 2,37 | 2,54 | 1,98 | 2,03 | -13,90% | - |
| 07.04.2025 | 2,11 | 2,64 | 1,95 | 2,36 | -1,67% | 2.330,00 |
| 04.04.2025 | 2,42 | 2,47 | 2,19 | 2,40 | -0,74% | - |
| 03.04.2025 | 2,44 | 2,47 | 2,27 | 2,42 | -6,54% | 5.200,00 |
| 02.04.2025 | 2,54 | 2,74 | 2,49 | 2,59 | -1,60% | 1.500,00 |
| 01.04.2025 | 2,81 | 2,83 | 2,56 | 2,63 | -6,97% | 2.496,00 |
| 31.03.2025 | 2,44 | 2,92 | 2,23 | 2,83 | 15,49% | 62.024,00 |
| 28.03.2025 | 5,00 | 5,04 | 2,34 | 2,45 | -51,18% | 34.666,00 |
| 27.03.2025 | 5,42 | 5,60 | 4,94 | 5,01 | -7,36% | - |
| 26.03.2025 | 5,72 | 5,75 | 5,28 | 5,41 | -5,19% | - |
| 25.03.2025 | 5,91 | 6,14 | 5,65 | 5,70 | -3,57% | - |
| 24.03.2025 | 5,87 | 6,20 | 5,83 | 5,92 | 1,84% | 1.450,00 |
| 21.03.2025 | 5,29 | 5,85 | 5,03 | 5,81 | 9,71% | 4.500,00 |
| 20.03.2025 | 5,49 | 5,57 | 5,24 | 5,29 | -2,18% | 2.590,00 |
| 19.03.2025 | 4,99 | 5,58 | 4,99 | 5,41 | 8,39% | 200,00 |
| 18.03.2025 | 5,51 | 5,57 | 4,92 | 4,99 | -9,65% | - |
| 17.03.2025 | 5,39 | 5,66 | 5,22 | 5,53 | 3,12% | 3.586,00 |
| 14.03.2025 | 4,78 | 5,47 | 4,70 | 5,36 | 13,49% | 12.040,00 |
| 13.03.2025 | 4,83 | 5,15 | 4,62 | 4,72 | -2,92% | 400,00 |
| 12.03.2025 | 4,98 | 5,20 | 4,73 | 4,86 | -1,30% | - |
| 11.03.2025 | 4,93 | 5,11 | 4,57 | 4,93 | -0,69% | - |
| 10.03.2025 | 5,43 | 5,48 | 4,82 | 4,96 | -9,47% | 640,00 |
| 07.03.2025 | 4,66 | 5,64 | 4,59 | 5,48 | 17,42% | 2.100,00 |
| 06.03.2025 | 4,72 | 4,87 | 4,40 | 4,67 | -1,71% | 8.301,00 |
| 05.03.2025 | 5,05 | 5,08 | 4,49 | 4,75 | -4,29% | 311,00 |
| 04.03.2025 | 4,98 | 5,15 | 4,73 | 4,96 | 0,32% | - |
| 03.03.2025 | 5,59 | 5,80 | 4,81 | 4,95 | -11,30% | 20.000,00 |
| 28.02.2025 | 5,73 | 5,92 | 5,28 | 5,58 | -1,33% | 1.058,00 |
| 27.02.2025 | 5,89 | 6,35 | 5,62 | 5,65 | -3,42% | 20.000,00 |
| 26.02.2025 | 5,60 | 5,87 | 5,48 | 5,85 | 7,28% | - |
| 25.02.2025 | 5,97 | 6,00 | 5,37 | 5,45 | -9,76% | - |
| 24.02.2025 | 6,55 | 6,72 | 5,93 | 6,04 | -7,50% | 1.120,00 |
| 21.02.2025 | 7,19 | 7,30 | 6,28 | 6,53 | -8,20% | 340,00 |
| 20.02.2025 | 6,61 | 7,31 | 6,61 | 7,12 | 6,68% | 500,00 |
| 19.02.2025 | 6,45 | 6,94 | 6,17 | 6,67 | 3,35% | 1.125,00 |
| 18.02.2025 | 5,88 | 6,85 | 5,88 | 6,46 | 9,61% | 4.120,00 |
| 17.02.2025 | 5,89 | 5,90 | 5,85 | 5,89 | 0,07% | 200,00 |
| 14.02.2025 | 5,64 | 5,97 | 5,60 | 5,89 | 4,45% | 600,00 |
| 13.02.2025 | 4,95 | 5,87 | 4,84 | 5,64 | 14,25% | 3.510,00 |
| 12.02.2025 | 4,93 | 5,02 | 4,75 | 4,93 | 0,90% | 467,00 |
| 11.02.2025 | 5,21 | 5,27 | 4,85 | 4,89 | -6,61% | 10.126,00 |
| 10.02.2025 | 5,23 | 5,36 | 5,11 | 5,23 | 1,41% | - |
| 07.02.2025 | 5,60 | 5,71 | 5,10 | 5,16 | -9,20% | 408,00 |
| 06.02.2025 | 5,57 | 5,82 | 5,46 | 5,68 | 1,88% | 10.000,00 |
| 05.02.2025 | 5,60 | 5,92 | 5,47 | 5,58 | -2,05% | 16.626,00 |
| 04.02.2025 | 5,61 | 5,73 | 5,27 | 5,70 | 4,23% | 1.000,00 |
| 03.02.2025 | 5,81 | 5,83 | 5,37 | 5,47 | -7,45% | 6.500,00 |
| 31.01.2025 | 5,82 | 6,53 | 5,70 | 5,91 | 0,99% | 2.700,00 |
| 30.01.2025 | 5,87 | 6,18 | 5,33 | 5,85 | 1,79% | 2.780,00 |
| 29.01.2025 | 5,83 | 6,04 | 5,61 | 5,74 | -0,05% | 50,00 |
| 28.01.2025 | 5,83 | 5,97 | 5,47 | 5,75 | -0,29% | 80,00 |
| 27.01.2025 | 6,26 | 6,46 | 5,68 | 5,76 | -9,16% | 300,00 |
| 24.01.2025 | 5,81 | 6,35 | 5,78 | 6,35 | 8,28% | 2.000,00 |
| 23.01.2025 | 5,92 | 5,94 | 5,58 | 5,86 | -1,20% | - |
| 22.01.2025 | 6,12 | 6,30 | 5,90 | 5,93 | -1,53% | 60,00 |
| 21.01.2025 | 6,10 | 6,34 | 5,52 | 6,02 | 1,01% | 136,00 |
| 20.01.2025 | 6,11 | 6,11 | 5,78 | 5,96 | -2,37% | 16.210,00 |
| 17.01.2025 | 6,59 | 7,03 | 6,03 | 6,11 | -6,75% | 2.100,00 |
| 16.01.2025 | 6,60 | 7,01 | 6,14 | 6,55 | 0,88% | 2.300,00 |