1,185€
0,94%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 1,17 | 1,19 | 1,16 | 1,18 | 0,81% | 1.833,00 |
| 22.08.2025 | 1,19 | 1,23 | 1,15 | 1,17 | -1,63% | 85,00 |
| 21.08.2025 | 1,19 | 1,23 | 1,17 | 1,19 | -1,65% | 5.537,00 |
| 20.08.2025 | 1,18 | 1,23 | 1,15 | 1,21 | 1,17% | 1.287,00 |
| 19.08.2025 | 1,15 | 1,25 | 1,10 | 1,20 | 4,81% | 2.047,00 |
| 18.08.2025 | 1,15 | 1,21 | 1,13 | 1,14 | -0,26% | 2.421,00 |
| 15.08.2025 | 1,11 | 1,21 | 1,08 | 1,15 | 3,99% | 13.330,00 |
| 14.08.2025 | 1,13 | 1,19 | 1,07 | 1,10 | -1,78% | 5.988,00 |
| 13.08.2025 | 1,20 | 1,20 | 1,09 | 1,12 | -5,43% | 13.697,00 |
| 12.08.2025 | 1,21 | 1,25 | 1,19 | 1,19 | -3,30% | 1.886,00 |
| 11.08.2025 | 1,28 | 1,30 | 1,21 | 1,23 | -3,99% | 3.236,00 |
| 08.08.2025 | 1,30 | 1,31 | 1,25 | 1,28 | -1,35% | 606,00 |
| 07.08.2025 | 1,22 | 1,37 | 1,21 | 1,30 | 6,79% | 5.523,00 |
| 06.08.2025 | 1,27 | 1,34 | 1,20 | 1,21 | -4,60% | 5.100,00 |
| 05.08.2025 | 1,31 | 1,40 | 1,26 | 1,27 | -2,30% | 10.696,00 |
| 04.08.2025 | 1,31 | 1,34 | 1,26 | 1,30 | -0,69% | 60,00 |
| 01.08.2025 | 1,32 | 1,40 | 1,24 | 1,31 | -0,53% | 5.825,00 |
| 31.07.2025 | 1,33 | 1,38 | 1,30 | 1,32 | 0,08% | 4.427,00 |
| 30.07.2025 | 1,33 | 1,41 | 1,32 | 1,32 | -1,46% | 9.818,00 |
| 29.07.2025 | 1,45 | 1,47 | 1,27 | 1,34 | -7,50% | 3.045,00 |
| 28.07.2025 | 1,42 | 1,48 | 1,40 | 1,45 | 2,34% | 7.222,00 |
| 25.07.2025 | 1,51 | 1,57 | 1,37 | 1,41 | -6,39% | 14.799,00 |
| 24.07.2025 | 1,45 | 1,82 | 1,41 | 1,51 | 3,96% | 32.679,00 |
| 23.07.2025 | 1,21 | 1,78 | 1,21 | 1,45 | 18,97% | 51.329,00 |
| 22.07.2025 | 1,23 | 1,42 | 1,20 | 1,22 | -1,13% | 14.532,00 |
| 21.07.2025 | 1,29 | 1,41 | 1,23 | 1,23 | -4,63% | 10.384,00 |
| 18.07.2025 | 1,21 | 1,32 | 1,19 | 1,29 | 6,32% | 23.962,00 |
| 17.07.2025 | 1,30 | 1,34 | 1,19 | 1,22 | -5,84% | 15.970,00 |
| 16.07.2025 | 1,35 | 1,41 | 1,27 | 1,29 | -4,33% | 6.227,00 |
| 15.07.2025 | 1,23 | 1,49 | 1,21 | 1,35 | 9,08% | 12.464,00 |
| 14.07.2025 | 1,10 | 1,40 | 1,10 | 1,24 | 11,72% | 18.131,00 |
| 11.07.2025 | 1,34 | 1,51 | 1,03 | 1,11 | -16,96% | 44.370,00 |
| 10.07.2025 | 1,69 | 1,81 | 1,31 | 1,34 | -20,95% | 42.042,00 |
| 09.07.2025 | 2,10 | 2,35 | 1,63 | 1,69 | -20,98% | 104.831,00 |
| 08.07.2025 | 1,95 | 3,08 | 1,95 | 2,14 | 9,89% | 236.901,00 |
| 07.07.2025 | 0,94 | 2,32 | 0,00 | 1,95 | 107,85% | 114.888,00 |
| 04.07.2025 | 1,00 | 1,00 | 0,90 | 0,94 | -7,33% | 119.716,00 |
| 03.07.2025 | 0,64 | 1,12 | 0,62 | 1,01 | 56,83% | 208.307,00 |
| 02.07.2025 | 0,69 | 0,72 | 0,53 | 0,64 | -8,20% | 58.279,00 |
| 01.07.2025 | 0,34 | 0,91 | 0,20 | 0,70 | 104,82% | - |
| 30.06.2025 | 0,34 | 0,41 | 0,33 | 0,34 | 0,29% | - |
| 27.06.2025 | 0,42 | 0,42 | 0,33 | 0,34 | -17,81% | - |
| 26.06.2025 | 0,50 | 0,52 | 0,41 | 0,42 | -16,90% | - |
| 25.06.2025 | 0,54 | 0,55 | 0,00 | 0,50 | -7,66% | 150,00 |
| 24.06.2025 | 0,53 | 0,64 | 0,53 | 0,54 | 1,59% | 45.311,00 |
| 23.06.2025 | 0,78 | 0,78 | 0,00 | 0,53 | -31,31% | 243.885,00 |
| 20.06.2025 | 0,66 | 0,89 | 0,65 | 0,78 | 18,20% | 73.771,00 |
| 19.06.2025 | 0,74 | 0,75 | 0,65 | 0,66 | -11,64% | 24.724,00 |
| 18.06.2025 | 1,09 | 1,30 | 0,72 | 0,74 | -32,05% | 30.178,00 |
| 17.06.2025 | 1,12 | 1,15 | 1,08 | 1,09 | -2,67% | 7.085,00 |
| 16.06.2025 | 1,10 | 1,16 | 1,10 | 1,12 | 2,00% | 1.426,00 |
| 13.06.2025 | 1,18 | 1,18 | 1,10 | 1,10 | -6,85% | 2.900,00 |
| 12.06.2025 | 1,24 | 1,26 | 1,18 | 1,18 | -4,25% | 2.754,00 |
| 11.06.2025 | 1,31 | 1,38 | 1,21 | 1,24 | -5,54% | 4.125,00 |
| 10.06.2025 | 1,26 | 1,39 | 1,25 | 1,31 | 3,89% | 9.149,00 |
| 09.06.2025 | 1,22 | 1,38 | 1,22 | 1,26 | 3,41% | 4.460,00 |
| 06.06.2025 | 1,31 | 1,37 | 1,20 | 1,22 | -7,21% | 9.760,00 |
| 05.06.2025 | 1,38 | 1,54 | 1,30 | 1,31 | -4,65% | 24.597,00 |
| 04.06.2025 | 1,21 | 1,48 | 1,21 | 1,38 | 12,70% | 35.887,00 |
| 03.06.2025 | 1,06 | 1,29 | 1,03 | 1,22 | 14,01% | 53.870,00 |
| 02.06.2025 | 1,02 | 1,16 | 0,95 | 1,07 | 4,80% | 55.383,00 |
| 30.05.2025 | 1,17 | 1,20 | 1,02 | 1,02 | -12,99% | 83.742,00 |
| 29.05.2025 | 1,24 | 1,30 | 1,17 | 1,17 | -4,94% | 49.856,00 |
| 28.05.2025 | 1,32 | 1,36 | 1,21 | 1,24 | -5,80% | 33.810,00 |
| 27.05.2025 | 1,30 | 1,43 | 1,18 | 1,31 | -0,79% | 88.953,00 |
| 26.05.2025 | 1,24 | 1,53 | 1,24 | 1,32 | 4,96% | 65.215,00 |
| 23.05.2025 | 1,35 | 1,72 | 1,22 | 1,26 | -17,69% | 171.424,00 |
| 22.05.2025 | 1,12 | 1,65 | 0,92 | 1,53 | 34,76% | 367.704,00 |
| 21.05.2025 | 1,10 | 1,30 | 0,72 | 1,14 | -59,36% | 890.597,00 |
| 20.05.2025 | 3,10 | 3,18 | 2,77 | 2,79 | -10,31% | 10.004,00 |
| 19.05.2025 | 3,46 | 3,55 | 3,06 | 3,11 | -10,54% | 40.305,00 |
| 16.05.2025 | 3,38 | 3,56 | 3,34 | 3,48 | 2,99% | 12.613,00 |
| 15.05.2025 | 3,46 | 3,48 | 3,27 | 3,38 | -0,68% | 4.217,00 |
| 14.05.2025 | 3,47 | 3,68 | 3,28 | 3,40 | -0,84% | 20.639,00 |
| 13.05.2025 | 3,00 | 3,83 | 2,92 | 3,43 | 15,01% | 68.028,00 |
| 12.05.2025 | 2,91 | 3,26 | 2,88 | 2,98 | 2,86% | 20.006,00 |
| 09.05.2025 | 3,59 | 3,59 | 2,78 | 2,90 | -26,72% | 135.485,00 |
| 08.05.2025 | 3,63 | 4,10 | 3,61 | 3,96 | 9,82% | 28.641,00 |
| 07.05.2025 | 3,68 | 3,69 | 3,44 | 3,61 | 1,86% | 7.930,00 |
| 06.05.2025 | 3,68 | 3,93 | 3,44 | 3,54 | -1,72% | 77.398,00 |
| 05.05.2025 | 3,95 | 4,38 | 3,58 | 3,60 | -9,02% | 176.385,00 |
| 02.05.2025 | 3,25 | 4,22 | 3,22 | 3,96 | 26,13% | 105.194,00 |
| 30.04.2025 | 3,07 | 3,32 | 2,84 | 3,14 | 2,78% | 64.525,00 |
| 29.04.2025 | 3,74 | 4,30 | 3,01 | 3,05 | -16,68% | 129.913,00 |
| 28.04.2025 | 2,85 | 3,69 | 2,85 | 3,66 | 27,84% | 28.637,00 |
| 25.04.2025 | 2,74 | 2,99 | 2,70 | 2,87 | 3,77% | 70.042,00 |
| 24.04.2025 | 2,26 | 2,84 | 2,13 | 2,76 | 22,37% | 32.499,00 |
| 23.04.2025 | 2,26 | 2,45 | 2,18 | 2,26 | 3,96% | 22.946,00 |
| 22.04.2025 | 2,09 | 2,28 | 2,07 | 2,17 | -0,23% | 9.664,00 |
| 17.04.2025 | 1,90 | 2,18 | 1,90 | 2,18 | 14,53% | 3.858,00 |
| 16.04.2025 | 2,01 | 2,03 | 1,83 | 1,90 | -5,38% | 8.934,00 |
| 15.04.2025 | 1,88 | 2,05 | 1,86 | 2,01 | 8,31% | 7.905,00 |
| 14.04.2025 | 1,96 | 2,06 | 1,85 | 1,85 | -2,88% | 55.005,00 |
| 11.04.2025 | 1,90 | 2,01 | 1,82 | 1,91 | -0,37% | 5.296,00 |
| 10.04.2025 | 2,23 | 2,23 | 1,84 | 1,92 | -13,91% | 48.254,00 |
| 09.04.2025 | 1,99 | 2,30 | 1,95 | 2,23 | 9,63% | 14.398,00 |
| 08.04.2025 | 2,39 | 2,53 | 1,99 | 2,03 | -13,91% | 54.991,00 |
| 07.04.2025 | 2,33 | 2,62 | 1,95 | 2,36 | 0,26% | 26.955,00 |
| 04.04.2025 | 2,42 | 2,46 | 2,20 | 2,35 | -1,22% | 27.437,00 |
| 03.04.2025 | 2,50 | 2,50 | 2,27 | 2,38 | -7,89% | 14.835,00 |