1,255€
3,12%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 1,22 | 1,27 | 1,22 | 1,26 | 3,62% | 3.650,00 |
| 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 |
| 02.04.2025 | 2,61 | 2,73 | 2,50 | 2,59 | -0,92% | 18.191,00 |
| 01.04.2025 | 2,79 | 2,84 | 2,56 | 2,61 | -7,02% | 27.577,00 |
| 31.03.2025 | 2,49 | 2,91 | 2,24 | 2,81 | 14,86% | 218.545,00 |
| 28.03.2025 | 5,01 | 5,04 | 2,35 | 2,44 | -51,20% | 72.507,00 |
| 27.03.2025 | 5,42 | 5,57 | 4,97 | 5,01 | -7,42% | 1.610,00 |
| 26.03.2025 | 5,70 | 5,74 | 5,30 | 5,41 | -5,18% | 90,00 |
| 25.03.2025 | 5,91 | 6,12 | 5,67 | 5,70 | -3,58% | 7.000,00 |
| 24.03.2025 | 5,85 | 6,18 | 5,83 | 5,92 | 1,55% | 1.490,00 |
| 21.03.2025 | 5,28 | 5,83 | 5,04 | 5,83 | 9,87% | 100,00 |
| 20.03.2025 | 5,50 | 5,55 | 5,26 | 5,30 | -2,01% | 1.650,00 |
| 19.03.2025 | 4,99 | 5,56 | 4,98 | 5,41 | 8,35% | 2.200,00 |
| 18.03.2025 | 5,52 | 5,55 | 4,94 | 4,99 | -9,70% | 4.229,00 |
| 17.03.2025 | 5,38 | 5,64 | 5,22 | 5,53 | 3,18% | 400,00 |
| 14.03.2025 | 4,78 | 5,47 | 4,72 | 5,36 | 13,50% | 6.250,00 |
| 13.03.2025 | 4,85 | 5,14 | 4,64 | 4,72 | -2,73% | 2.270,00 |
| 12.03.2025 | 4,94 | 5,18 | 4,75 | 4,85 | -1,56% | - |
| 11.03.2025 | 4,93 | 5,10 | 4,57 | 4,93 | -0,49% | - |
| 10.03.2025 | 5,44 | 5,48 | 4,84 | 4,96 | -9,56% | 8.116,00 |
| 07.03.2025 | 4,74 | 5,62 | 4,59 | 5,48 | 17,62% | 1.100,00 |
| 06.03.2025 | 4,73 | 4,85 | 4,41 | 4,66 | -2,47% | 2.360,00 |
| 05.03.2025 | 5,00 | 5,12 | 4,51 | 4,78 | -3,57% | 13.935,00 |
| 04.03.2025 | 5,01 | 5,14 | 4,76 | 4,95 | 0,51% | 3.939,00 |
| 03.03.2025 | 5,54 | 5,78 | 4,83 | 4,93 | -11,14% | 5.513,00 |
| 28.02.2025 | 5,71 | 5,90 | 5,30 | 5,55 | -1,75% | 3.500,00 |
| 27.02.2025 | 5,86 | 6,36 | 5,63 | 5,65 | -3,49% | 10.250,00 |
| 26.02.2025 | 5,47 | 5,87 | 5,47 | 5,85 | 7,28% | 2.100,00 |
| 25.02.2025 | 6,03 | 6,06 | 5,37 | 5,45 | -9,69% | 1.359,00 |
| 24.02.2025 | 6,52 | 6,72 | 5,94 | 6,04 | -6,95% | 10.250,00 |
| 21.02.2025 | 7,17 | 7,31 | 6,30 | 6,49 | -9,31% | 130,00 |
| 20.02.2025 | 6,68 | 7,30 | 6,61 | 7,16 | 7,57% | 1.900,00 |
| 19.02.2025 | 6,44 | 6,93 | 6,17 | 6,65 | 3,79% | 488,00 |
| 18.02.2025 | 5,89 | 6,83 | 5,84 | 6,41 | 8,86% | 615,00 |
| 17.02.2025 | 5,85 | 5,91 | 5,85 | 5,89 | 0,52% | - |
| 14.02.2025 | 5,64 | 5,96 | 5,60 | 5,86 | 4,48% | 5.382,00 |
| 13.02.2025 | 4,93 | 5,87 | 4,84 | 5,61 | 13,89% | 14.038,00 |
| 12.02.2025 | 4,90 | 5,02 | 4,76 | 4,92 | 0,75% | 667,00 |
| 11.02.2025 | 5,21 | 5,26 | 4,89 | 4,89 | -6,83% | 586,00 |
| 10.02.2025 | 5,20 | 5,35 | 5,13 | 5,24 | 1,14% | 1.047,00 |
| 07.02.2025 | 5,63 | 5,70 | 5,11 | 5,19 | -8,15% | 798,00 |
| 06.02.2025 | 5,58 | 5,81 | 5,47 | 5,65 | 0,68% | 4.246,00 |
| 05.02.2025 | 5,64 | 5,92 | 5,49 | 5,61 | -0,53% | 19.073,00 |
| 04.02.2025 | 5,62 | 5,71 | 5,26 | 5,64 | 3,17% | 8.223,00 |
| 03.02.2025 | 5,82 | 5,83 | 5,38 | 5,46 | -7,15% | 5.955,00 |
| 31.01.2025 | 5,81 | 6,52 | 5,70 | 5,89 | 0,81% | 5.752,00 |
| 30.01.2025 | 5,75 | 6,14 | 5,34 | 5,84 | 1,23% | 3.583,00 |
| 29.01.2025 | 5,75 | 6,03 | 5,60 | 5,77 | 0,70% | 19.872,00 |
| 28.01.2025 | 5,83 | 5,98 | 5,48 | 5,73 | -0,80% | 11.615,00 |
| 27.01.2025 | 6,36 | 6,45 | 5,69 | 5,77 | -8,41% | 2.899,00 |
| 24.01.2025 | 5,83 | 6,31 | 5,79 | 6,30 | 7,21% | 1.026,00 |
| 23.01.2025 | 5,99 | 5,99 | 5,59 | 5,88 | -1,19% | 408,00 |
| 22.01.2025 | 6,05 | 6,29 | 5,92 | 5,95 | -1,21% | 2.059,00 |
| 21.01.2025 | 5,96 | 6,28 | 5,52 | 6,02 | 1,06% | 4.212,00 |
| 20.01.2025 | 6,13 | 6,13 | 5,80 | 5,96 | -1,93% | 3.012,00 |
| 17.01.2025 | 6,60 | 7,03 | 6,03 | 6,08 | -7,87% | 10.573,00 |
| 16.01.2025 | 6,45 | 6,99 | 6,16 | 6,60 | 1,76% | 13.465,00 |