8,110€
25,38%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 6,46 | 8,37 | 6,35 | 8,11 | 25,35% | 7.653,00 |
| 21.11.2024 | 6,12 | 6,56 | 5,80 | 6,47 | 6,22% | 1.265,00 |
| 20.11.2024 | 6,16 | 6,55 | 5,97 | 6,09 | -1,03% | 1.870,00 |
| 19.11.2024 | 6,61 | 6,92 | 5,99 | 6,15 | -6,91% | 3.370,00 |
| 18.11.2024 | 6,58 | 6,96 | 6,31 | 6,61 | 3,13% | 2.949,00 |
| 15.11.2024 | 7,23 | 7,45 | 6,35 | 6,41 | -11,38% | 9.229,00 |
| 14.11.2024 | 7,63 | 7,83 | 7,20 | 7,23 | -5,39% | 1.158,00 |
| 13.11.2024 | 7,89 | 8,33 | 7,54 | 7,64 | -2,98% | 1.429,00 |
| 12.11.2024 | 8,53 | 8,73 | 7,84 | 7,88 | -7,64% | 3.336,00 |
| 11.11.2024 | 9,31 | 9,76 | 8,24 | 8,53 | -8,33% | 7.472,00 |
| 08.11.2024 | 7,79 | 9,56 | 7,78 | 9,31 | 19,32% | 16.073,00 |
| 07.11.2024 | 10,92 | 10,92 | 7,63 | 7,80 | -28,55% | 10.673,00 |
| 06.11.2024 | 11,99 | 12,98 | 10,79 | 10,92 | -6,84% | 1.234,00 |
| 05.11.2024 | 11,88 | 12,19 | 11,67 | 11,72 | -1,36% | 925,00 |
| 04.11.2024 | 12,25 | 12,42 | 11,84 | 11,88 | -3,04% | 98,00 |
| 01.11.2024 | 12,33 | 12,80 | 12,06 | 12,25 | -0,63% | 3.195,00 |
| 31.10.2024 | 13,87 | 14,04 | 11,98 | 12,33 | -11,10% | 1.300,00 |
| 30.10.2024 | 14,23 | 14,56 | 13,78 | 13,87 | -2,55% | - |
| 29.10.2024 | 14,18 | 14,78 | 14,05 | 14,23 | 0,38% | 100,00 |
| 28.10.2024 | 13,66 | 14,59 | 13,35 | 14,18 | 3,38% | 1.350,00 |
| 25.10.2024 | 13,83 | 14,36 | 13,64 | 13,71 | -0,85% | 249,00 |
| 24.10.2024 | 13,96 | 14,32 | 13,62 | 13,83 | -0,95% | 285,00 |
| 23.10.2024 | 14,61 | 15,05 | 13,21 | 13,96 | -3,88% | 696,00 |
| 22.10.2024 | 14,18 | 14,85 | 13,56 | 14,53 | 2,43% | 545,00 |
| 21.10.2024 | 14,81 | 15,02 | 13,59 | 14,18 | -4,20% | 745,00 |
| 18.10.2024 | 15,02 | 16,05 | 14,54 | 14,80 | -1,44% | 3.740,00 |
| 17.10.2024 | 14,56 | 15,86 | 14,34 | 15,02 | 3,01% | 4.576,00 |
| 16.10.2024 | 12,64 | 15,61 | 12,44 | 14,58 | 15,31% | 13.252,00 |
| 15.10.2024 | 10,52 | 14,89 | 10,29 | 12,64 | 20,21% | 11.334,00 |
| 14.10.2024 | 10,45 | 10,75 | 10,09 | 10,52 | 1,48% | 1.341,00 |
| 11.10.2024 | 8,69 | 10,99 | 8,56 | 10,36 | 19,13% | 1.445,00 |
| 10.10.2024 | 9,12 | 9,19 | 8,42 | 8,70 | -4,19% | 170,00 |
| 09.10.2024 | 8,66 | 9,12 | 8,60 | 9,08 | 4,13% | 200,00 |
| 08.10.2024 | 8,80 | 9,03 | 8,54 | 8,72 | -0,93% | 2.065,00 |
| 07.10.2024 | 8,62 | 8,83 | 8,32 | 8,80 | 2,17% | 152,00 |
| 04.10.2024 | 7,79 | 8,71 | 7,79 | 8,62 | 10,59% | 200,00 |
| 03.10.2024 | 8,28 | 8,30 | 7,59 | 7,79 | -5,87% | 199,00 |
| 02.10.2024 | 8,03 | 8,54 | 7,92 | 8,28 | 2,74% | 11,00 |
| 01.10.2024 | 8,71 | 8,87 | 7,88 | 8,06 | -6,72% | 150,00 |
| 30.09.2024 | 9,11 | 9,13 | 8,48 | 8,64 | -4,94% | - |
| 27.09.2024 | 8,15 | 9,15 | 8,15 | 9,08 | 10,95% | 330,00 |
| 26.09.2024 | 7,16 | 8,36 | 7,08 | 8,19 | 14,37% | 1.649,00 |
| 25.09.2024 | 7,33 | 7,42 | 7,07 | 7,16 | -1,80% | 4.820,00 |
| 24.09.2024 | 7,29 | 7,78 | 7,28 | 7,29 | -0,25% | 200,00 |
| 23.09.2024 | 7,25 | 7,48 | 6,83 | 7,31 | 1,22% | 200,00 |
| 20.09.2024 | 7,92 | 7,99 | 7,12 | 7,22 | -8,69% | 150,00 |
| 19.09.2024 | 7,50 | 8,10 | 7,50 | 7,91 | 5,43% | 233,00 |
| 18.09.2024 | 7,74 | 8,09 | 7,50 | 7,50 | -2,98% | 250,00 |
| 17.09.2024 | 7,40 | 8,20 | 7,38 | 7,73 | 4,74% | 100,00 |
| 16.09.2024 | 7,93 | 8,17 | 7,10 | 7,38 | -6,97% | 313,00 |
| 13.09.2024 | 7,34 | 8,35 | 7,23 | 7,93 | 8,96% | 2.825,00 |
| 12.09.2024 | 7,39 | 7,70 | 7,04 | 7,28 | -1,39% | 284,00 |
| 11.09.2024 | 6,91 | 7,43 | 6,82 | 7,38 | 6,76% | 144,00 |
| 10.09.2024 | 6,91 | 7,09 | 6,63 | 6,92 | 0,07% | 894,00 |
| 09.09.2024 | 7,46 | 7,71 | 6,73 | 6,91 | -6,69% | 278,00 |
| 06.09.2024 | 7,94 | 7,94 | 7,27 | 7,41 | -6,77% | 262,00 |
| 05.09.2024 | 8,63 | 8,67 | 7,65 | 7,94 | -7,92% | 610,00 |
| 04.09.2024 | 8,28 | 8,67 | 7,92 | 8,63 | 4,22% | 40,00 |
| 03.09.2024 | 9,06 | 9,12 | 8,20 | 8,28 | -8,64% | 339,00 |
| 02.09.2024 | 9,01 | 9,20 | 8,91 | 9,06 | 0,39% | 22,00 |
| 30.08.2024 | 9,66 | 10,05 | 8,81 | 9,02 | -6,61% | 35,00 |
| 29.08.2024 | 9,37 | 10,02 | 9,24 | 9,66 | 3,06% | 1.650,00 |
| 28.08.2024 | 10,90 | 11,06 | 9,24 | 9,38 | -14,32% | 325,00 |
| 27.08.2024 | 11,95 | 12,15 | 10,88 | 10,94 | -8,80% | - |
| 26.08.2024 | 12,27 | 12,50 | 11,71 | 12,00 | -2,22% | - |
| 23.08.2024 | 11,64 | 12,84 | 11,59 | 12,27 | 5,49% | 280,00 |
| 22.08.2024 | 11,68 | 13,36 | 10,97 | 11,63 | -0,62% | 3.875,00 |
| 21.08.2024 | 11,80 | 12,22 | 11,07 | 11,71 | -0,83% | 220,00 |
| 20.08.2024 | 11,35 | 11,90 | 11,35 | 11,80 | 4,00% | 233,00 |
| 19.08.2024 | 11,04 | 11,45 | 10,64 | 11,35 | 2,36% | 504,00 |
| 16.08.2024 | 12,15 | 12,15 | 10,82 | 11,09 | -8,79% | 1.166,00 |
| 15.08.2024 | 10,54 | 12,30 | 10,50 | 12,16 | 15,34% | 102,00 |
| 14.08.2024 | 11,46 | 11,64 | 10,48 | 10,54 | -8,05% | 580,00 |
| 13.08.2024 | 10,89 | 11,51 | 10,86 | 11,46 | 4,65% | 227,00 |
| 12.08.2024 | 11,59 | 11,79 | 10,79 | 10,95 | -5,55% | 45,00 |
| 09.08.2024 | 13,03 | 13,24 | 11,58 | 11,59 | -11,01% | 950,00 |
| 08.08.2024 | 11,59 | 13,10 | 11,57 | 13,03 | 12,45% | 405,00 |
| 07.08.2024 | 13,00 | 13,71 | 11,45 | 11,59 | -11,06% | 460,00 |
| 06.08.2024 | 13,98 | 14,61 | 13,00 | 13,03 | -6,21% | 145,00 |
| 05.08.2024 | 14,09 | 14,28 | 12,52 | 13,89 | -1,43% | 1.140,00 |
| 02.08.2024 | 15,13 | 15,43 | 13,42 | 14,09 | -6,93% | 1.018,00 |
| 01.08.2024 | 17,57 | 17,59 | 14,92 | 15,14 | -13,28% | 513,00 |
| 31.07.2024 | 16,67 | 17,82 | 16,55 | 17,46 | 4,75% | 72,00 |
| 30.07.2024 | 17,51 | 17,86 | 16,38 | 16,67 | -5,19% | 30,00 |
| 29.07.2024 | 17,71 | 18,72 | 17,46 | 17,58 | -0,73% | 100,00 |
| 26.07.2024 | 16,96 | 17,97 | 16,93 | 17,71 | 4,81% | 272,00 |
| 25.07.2024 | 17,62 | 18,20 | 16,71 | 16,90 | -4,22% | 366,00 |
| 24.07.2024 | 19,40 | 19,49 | 17,44 | 17,64 | -9,04% | 669,00 |
| 23.07.2024 | 19,94 | 20,15 | 19,21 | 19,40 | -2,73% | 49,00 |
| 22.07.2024 | 19,28 | 20,08 | 19,23 | 19,94 | 3,41% | 22,00 |
| 19.07.2024 | 20,84 | 20,99 | 19,10 | 19,28 | -7,46% | 344,00 |
| 18.07.2024 | 21,84 | 22,50 | 20,37 | 20,84 | -3,66% | 136,00 |
| 17.07.2024 | 23,00 | 23,00 | 21,53 | 21,63 | -5,97% | 603,00 |
| 16.07.2024 | 22,47 | 23,13 | 22,38 | 23,00 | 2,37% | 70,00 |
| 15.07.2024 | 22,79 | 23,23 | 22,04 | 22,47 | -1,04% | 400,00 |
| 12.07.2024 | 22,80 | 23,37 | 22,57 | 22,71 | -0,76% | - |
| 11.07.2024 | 22,21 | 23,21 | 21,89 | 22,88 | 3,03% | 44,00 |
| 10.07.2024 | 21,41 | 22,39 | 21,11 | 22,21 | 3,71% | 35,00 |
| 09.07.2024 | 22,59 | 22,73 | 20,91 | 21,41 | -5,42% | 399,00 |
| 08.07.2024 | 21,91 | 22,71 | 21,85 | 22,64 | 3,16% | - |