21,925€
4,33%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,24 | 22,24 | 21,95 | 22,02 | 0,31% | - |
| 02.05.2024 | 23,90 | 23,90 | 19,31 | 21,95 | -13,38% | 601,00 |
| 30.04.2024 | 26,08 | 26,38 | 25,30 | 25,34 | -2,40% | - |
| 29.04.2024 | 24,56 | 26,04 | 24,18 | 25,96 | 5,85% | 3.500,00 |
| 26.04.2024 | 23,33 | 24,75 | 22,75 | 24,53 | 5,86% | 665,00 |
| 25.04.2024 | 22,33 | 23,31 | 22,22 | 23,17 | 1,30% | - |
| 24.04.2024 | 21,77 | 23,01 | 21,40 | 22,87 | 8,49% | 10,00 |
| 23.04.2024 | 22,50 | 23,14 | 21,07 | 21,08 | -6,19% | - |
| 22.04.2024 | 20,93 | 23,79 | 20,59 | 22,48 | 8,01% | 3.550,00 |
| 19.04.2024 | 22,15 | 22,35 | 20,77 | 20,81 | -6,58% | 3.320,00 |
| 18.04.2024 | 23,76 | 23,80 | 22,26 | 22,27 | -5,78% | 1.050,00 |
| 17.04.2024 | 23,93 | 24,63 | 23,64 | 23,64 | -1,15% | - |
| 16.04.2024 | 23,93 | 24,04 | 23,03 | 23,92 | -0,57% | - |
| 15.04.2024 | 24,60 | 25,19 | 23,71 | 24,05 | -2,54% | - |
| 12.04.2024 | 26,01 | 26,22 | 24,43 | 24,68 | -5,03% | - |
| 11.04.2024 | 25,51 | 26,17 | 24,74 | 25,99 | 1,94% | - |
| 10.04.2024 | 26,66 | 26,75 | 25,04 | 25,49 | -4,18% | - |
| 09.04.2024 | 24,62 | 26,61 | 24,55 | 26,61 | 7,56% | - |
| 08.04.2024 | 24,43 | 25,17 | 24,33 | 24,74 | 1,79% | - |
| 05.04.2024 | 25,11 | 25,32 | 23,85 | 24,30 | -2,72% | - |
| 04.04.2024 | 25,00 | 26,34 | 24,85 | 24,98 | 0,14% | 100,00 |
| 03.04.2024 | 25,76 | 25,91 | 24,05 | 24,95 | -3,19% | - |
| 02.04.2024 | 27,96 | 28,29 | 25,70 | 25,77 | -4,74% | - |
| 28.03.2024 | 26,35 | 27,75 | 26,35 | 27,05 | 1,50% | - |
| 27.03.2024 | 24,80 | 26,70 | 24,80 | 26,65 | 6,60% | 40,00 |
| 26.03.2024 | 25,30 | 25,85 | 24,75 | 25,00 | -1,96% | 7,00 |
| 25.03.2024 | 25,20 | 25,70 | 24,50 | 25,50 | 0,99% | 400,00 |
| 22.03.2024 | 25,70 | 26,10 | 24,50 | 25,25 | -1,94% | - |
| 21.03.2024 | 25,35 | 27,85 | 25,15 | 25,75 | 2,18% | - |
| 20.03.2024 | 22,80 | 25,35 | 22,50 | 25,20 | 11,01% | - |
| 19.03.2024 | 22,90 | 23,10 | 22,20 | 22,70 | -1,94% | 1.664,00 |
| 18.03.2024 | 23,90 | 24,40 | 22,70 | 23,15 | -3,14% | - |
| 15.03.2024 | 23,90 | 24,65 | 22,80 | 23,90 | -1,85% | 1.200,00 |
| 14.03.2024 | 25,10 | 25,50 | 23,50 | 24,35 | -3,37% | 55,00 |
| 13.03.2024 | 26,55 | 26,80 | 24,95 | 25,20 | -4,91% | - |
| 12.03.2024 | 25,65 | 27,00 | 25,10 | 26,50 | 2,32% | - |
| 11.03.2024 | 25,55 | 26,55 | 25,05 | 25,90 | 0,97% | 80,00 |
| 08.03.2024 | 26,10 | 27,60 | 25,55 | 25,65 | -3,39% | 2.310,00 |
| 07.03.2024 | 25,25 | 26,95 | 25,20 | 26,55 | 4,94% | - |
| 06.03.2024 | 24,45 | 26,30 | 24,40 | 25,30 | 3,90% | - |
| 05.03.2024 | 25,20 | 25,30 | 24,00 | 24,35 | -3,56% | - |
| 04.03.2024 | 26,25 | 26,55 | 24,25 | 25,25 | -3,81% | - |
| 01.03.2024 | 24,15 | 27,00 | 23,80 | 26,25 | 9,15% | 502,00 |
| 29.02.2024 | 23,50 | 24,90 | 23,20 | 24,05 | 2,12% | - |
| 28.02.2024 | 23,95 | 24,20 | 23,05 | 23,55 | -1,67% | - |
| 27.02.2024 | 23,50 | 24,20 | 23,20 | 23,95 | 1,70% | 1.000,00 |
| 26.02.2024 | 21,85 | 23,80 | 21,45 | 23,55 | 7,29% | 2.205,00 |
| 23.02.2024 | 23,35 | 23,85 | 21,80 | 21,95 | -6,00% | 300,00 |
| 22.02.2024 | 24,15 | 24,50 | 23,25 | 23,35 | -0,85% | - |
| 21.02.2024 | 23,30 | 23,70 | 22,90 | 23,55 | 0,43% | - |
| 20.02.2024 | 25,00 | 25,05 | 23,30 | 23,45 | -6,57% | 390,00 |
| 19.02.2024 | 25,05 | 25,10 | 25,00 | 25,10 | 0,60% | 200,00 |
| 16.02.2024 | 26,10 | 26,35 | 24,75 | 24,95 | -4,22% | 415,00 |
| 15.02.2024 | 26,75 | 27,05 | 25,85 | 26,05 | -2,25% | - |
| 14.02.2024 | 26,00 | 27,10 | 25,75 | 26,65 | 2,70% | 125,00 |
| 13.02.2024 | 27,60 | 27,70 | 25,40 | 25,95 | -6,15% | 283,00 |
| 12.02.2024 | 26,95 | 28,75 | 26,75 | 27,65 | 2,60% | 260,00 |
| 09.02.2024 | 26,35 | 28,05 | 26,35 | 26,95 | 2,47% | 399,00 |
| 08.02.2024 | 24,65 | 26,90 | 24,50 | 26,30 | 6,69% | 435,00 |
| 07.02.2024 | 24,95 | 25,45 | 24,00 | 24,65 | -0,80% | - |
| 06.02.2024 | 23,70 | 25,30 | 23,70 | 24,85 | 5,52% | 448,00 |
| 05.02.2024 | 24,45 | 25,10 | 23,20 | 23,55 | -4,07% | 521,00 |
| 02.02.2024 | 26,55 | 26,70 | 23,50 | 24,55 | -5,21% | 3.659,00 |
| 01.02.2024 | 29,35 | 29,50 | 25,90 | 25,90 | -13,95% | 653,00 |
| 31.01.2024 | 30,85 | 32,05 | 29,85 | 30,10 | -3,83% | - |
| 30.01.2024 | 32,80 | 33,60 | 31,25 | 31,30 | -3,99% | 176,00 |
| 29.01.2024 | 31,40 | 32,75 | 31,00 | 32,60 | 3,82% | 20,00 |
| 26.01.2024 | 30,90 | 32,50 | 30,70 | 31,40 | -0,48% | 2.132,00 |
| 25.01.2024 | 32,30 | 33,30 | 30,85 | 31,55 | -4,54% | 400,00 |
| 24.01.2024 | 33,70 | 34,10 | 32,20 | 33,05 | -2,07% | 80,00 |
| 23.01.2024 | 31,80 | 34,65 | 31,55 | 33,75 | 5,97% | 1.400,00 |
| 22.01.2024 | 29,90 | 32,45 | 29,85 | 31,85 | 7,24% | - |
| 19.01.2024 | 29,40 | 30,10 | 28,10 | 29,70 | 1,19% | 22,00 |
| 18.01.2024 | 28,95 | 30,35 | 28,45 | 29,35 | 1,38% | 720,00 |
| 17.01.2024 | 29,90 | 30,10 | 27,85 | 28,95 | -3,82% | 600,00 |
| 16.01.2024 | 30,35 | 30,90 | 29,55 | 30,10 | -1,63% | - |
| 15.01.2024 | 30,65 | 30,70 | 30,20 | 30,60 | -1,13% | 550,00 |
| 12.01.2024 | 31,35 | 32,30 | 30,35 | 30,95 | -1,59% | 90,00 |
| 11.01.2024 | 33,20 | 34,10 | 31,25 | 31,45 | -4,84% | 100,00 |
| 10.01.2024 | 36,40 | 36,75 | 32,75 | 33,05 | -9,70% | 88,00 |
| 09.01.2024 | 37,80 | 38,45 | 36,45 | 36,60 | -3,94% | - |
| 08.01.2024 | 37,15 | 38,70 | 36,50 | 38,10 | 2,14% | 300,00 |
| 05.01.2024 | 36,30 | 37,80 | 35,40 | 37,30 | 3,18% | - |
| 04.01.2024 | 37,15 | 37,35 | 35,00 | 36,15 | -2,56% | 780,00 |
| 03.01.2024 | 39,20 | 39,45 | 36,45 | 37,10 | -6,08% | 300,00 |
| 02.01.2024 | 39,55 | 40,95 | 38,55 | 39,50 | -3,78% | 2.320,00 |
| 29.12.2023 | 40,90 | 41,30 | 40,90 | 41,05 | -0,12% | - |
| 28.12.2023 | 42,10 | 42,35 | 40,45 | 41,10 | -1,91% | - |
| 27.12.2023 | 42,50 | 43,15 | 40,95 | 41,90 | 3,84% | 820,00 |
| 22.12.2023 | 40,75 | 41,15 | 39,95 | 40,35 | -1,10% | 56,00 |
| 21.12.2023 | 38,55 | 41,00 | 38,55 | 40,80 | 6,53% | - |
| 20.12.2023 | 41,05 | 41,05 | 37,95 | 38,30 | -6,36% | 446,00 |
| 19.12.2023 | 39,40 | 41,25 | 39,40 | 40,90 | 3,02% | 30,00 |
| 18.12.2023 | 39,75 | 40,25 | 38,90 | 39,70 | -0,25% | 2.000,00 |
| 15.12.2023 | 40,25 | 41,10 | 38,55 | 39,80 | -1,24% | - |
| 14.12.2023 | 37,25 | 40,65 | 37,20 | 40,30 | 8,63% | - |
| 13.12.2023 | 35,10 | 37,45 | 34,15 | 37,10 | 6,61% | - |
| 12.12.2023 | 36,75 | 36,85 | 34,15 | 34,80 | -5,18% | - |
| 11.12.2023 | 36,40 | 37,15 | 35,55 | 36,70 | -0,54% | 400,00 |
| 08.12.2023 | 36,70 | 38,15 | 36,55 | 36,90 | -0,27% | - |