1,210$
-34,59%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 20,21 | 20,46 | 19,35 | 19,86 | -6,01% | 2.438.767,00 |
| 10.12.2025 | 22,80 | 23,00 | 20,78 | 21,13 | -7,16% | 1.287.143,00 |
| 09.12.2025 | 22,70 | 23,59 | 22,42 | 22,76 | -0,65% | 1.170.367,00 |
| 08.12.2025 | 22,42 | 23,00 | 21,60 | 22,91 | 3,81% | 969.484,00 |
| 05.12.2025 | 22,13 | 22,98 | 21,80 | 22,07 | -2,99% | 822.794,00 |
| 04.12.2025 | 21,58 | 23,39 | 21,45 | 22,75 | 4,02% | 1.190.267,00 |
| 03.12.2025 | 21,17 | 21,88 | 20,71 | 21,87 | 2,39% | 788.802,00 |
| 02.12.2025 | 21,91 | 22,30 | 20,50 | 21,36 | -3,39% | 1.573.174,00 |
| 01.12.2025 | 21,89 | 23,12 | 20,50 | 22,11 | 9,02% | 3.674.454,00 |
| 28.11.2025 | 20,40 | 20,86 | 19,91 | 20,28 | -1,07% | 420.327,00 |
| 26.11.2025 | 20,13 | 21,54 | 19,71 | 20,50 | 3,22% | 1.493.526,00 |
| 25.11.2025 | 18,12 | 20,27 | 17,47 | 19,86 | 9,97% | 2.843.614,00 |
| 24.11.2025 | 17,60 | 18,15 | 16,91 | 18,06 | 5,12% | 912.957,00 |
| 21.11.2025 | 17,17 | 18,10 | 16,47 | 17,18 | -0,92% | 1.366.277,00 |
| 20.11.2025 | 18,12 | 18,95 | 17,16 | 17,34 | -0,97% | 1.258.346,00 |
| 19.11.2025 | 17,62 | 18,15 | 16,80 | 17,51 | -0,45% | 918.599,00 |
| 18.11.2025 | 18,04 | 18,70 | 17,54 | 17,59 | -2,87% | 596.211,00 |
| 17.11.2025 | 17,90 | 18,65 | 17,29 | 18,11 | 3,60% | 1.095.998,00 |
| 14.11.2025 | 17,14 | 18,50 | 17,14 | 17,48 | -3,90% | 729.051,00 |
| 13.11.2025 | 19,05 | 19,22 | 17,90 | 18,19 | -6,96% | 1.570.774,00 |
| 12.11.2025 | 17,49 | 19,81 | 17,33 | 19,55 | 12,36% | 2.391.032,00 |
| 11.11.2025 | 18,00 | 18,24 | 16,75 | 17,40 | -2,68% | 1.137.918,00 |
| 10.11.2025 | 18,61 | 19,04 | 17,32 | 17,88 | -0,39% | 1.604.087,00 |
| 07.11.2025 | 17,61 | 18,95 | 17,00 | 17,95 | -3,75% | 2.895.334,00 |
| 06.11.2025 | 20,10 | 20,13 | 17,55 | 18,65 | -7,90% | 3.464.295,00 |
| 05.11.2025 | 21,60 | 21,80 | 20,10 | 20,25 | -7,53% | 1.754.446,00 |
| 04.11.2025 | 23,11 | 23,50 | 21,16 | 21,90 | -7,83% | 2.627.946,00 |
| 03.11.2025 | 26,50 | 26,50 | 23,62 | 23,76 | -9,73% | 1.777.726,00 |
| 31.10.2025 | 26,00 | 27,85 | 25,81 | 26,32 | 0,61% | 2.356.426,00 |
| 30.10.2025 | 25,94 | 27,90 | 24,69 | 26,16 | -18,22% | 6.043.298,00 |
| 29.10.2025 | 30,99 | 31,99 | 29,50 | 31,99 | 4,00% | 2.782.440,00 |
| 28.10.2025 | 30,53 | 31,97 | 28,53 | 30,76 | -0,42% | 2.897.729,00 |
| 27.10.2025 | 29,62 | 31,98 | 29,45 | 30,89 | 4,46% | 5.542.762,00 |
| 24.10.2025 | 30,00 | 30,05 | 28,70 | 29,57 | -0,07% | 1.512.649,00 |
| 23.10.2025 | 29,57 | 30,15 | 29,01 | 29,59 | 0,37% | 739.084,00 |
| 22.10.2025 | 30,25 | 30,78 | 27,70 | 29,48 | -1,99% | 1.588.510,00 |
| 21.10.2025 | 30,38 | 31,24 | 29,26 | 30,08 | 0,27% | 1.179.363,00 |
| 20.10.2025 | 31,60 | 31,96 | 29,60 | 30,00 | -3,23% | 2.053.509,00 |
| 17.10.2025 | 32,31 | 34,90 | 31,00 | 31,00 | -4,44% | 3.185.836,00 |
| 16.10.2025 | 32,63 | 34,40 | 31,50 | 32,44 | 0,03% | 3.187.665,00 |
| 15.10.2025 | 33,33 | 33,44 | 30,53 | 32,43 | -0,46% | 2.933.313,00 |
| 14.10.2025 | 32,06 | 34,20 | 31,01 | 32,58 | 0,03% | 3.803.119,00 |
| 13.10.2025 | 33,52 | 34,20 | 28,80 | 32,57 | 4,73% | 4.766.899,00 |
| 10.10.2025 | 34,21 | 36,40 | 31,02 | 31,10 | -12,20% | 5.024.745,00 |
| 09.10.2025 | 34,22 | 36,60 | 32,80 | 35,42 | 16,67% | 9.426.856,00 |
| 08.10.2025 | 26,27 | 30,88 | 26,25 | 30,36 | 13,75% | 7.119.052,00 |
| 07.10.2025 | 25,87 | 28,21 | 24,91 | 26,69 | 1,99% | 3.585.364,00 |
| 06.10.2025 | 24,69 | 26,95 | 23,29 | 26,17 | 5,99% | 4.411.085,00 |
| 02.10.2025 | 25,07 | 26,20 | 22,01 | 24,69 | -0,56% | 8.057.993,00 |
| 01.10.2025 | 28,67 | 28,67 | 23,00 | 24,83 | -13,18% | 13.957.256,00 |
| 30.09.2025 | 28,85 | 34,28 | 27,11 | 28,60 | 29,41% | 47.346.664,00 |
| 29.09.2025 | 17,60 | 22,10 | 8,05 | 22,10 | 1.726,45% | 21.931.895,00 |
| 26.09.2025 | 1,54 | 1,66 | 1,20 | 1,21 | -34,59% | 118.537.848,00 |
| 25.09.2025 | 2,06 | 2,10 | 1,75 | 1,85 | -16,67% | 45.060.521,00 |
| 24.09.2025 | 2,07 | 2,29 | 2,02 | 2,22 | 10,45% | 28.267.899,00 |
| 23.09.2025 | 2,26 | 2,26 | 2,00 | 2,01 | -10,27% | 27.734.135,00 |
| 22.09.2025 | 2,15 | 2,40 | 2,10 | 2,24 | 0,45% | 33.975.063,00 |
| 19.09.2025 | 2,46 | 2,49 | 2,08 | 2,23 | -9,35% | 54.986.714,00 |
| 18.09.2025 | 2,90 | 2,93 | 2,46 | 2,46 | -9,56% | 61.200.538,00 |
| 17.09.2025 | 2,68 | 2,84 | 2,57 | 2,72 | 10,12% | 65.859.392,00 |
| 16.09.2025 | 3,17 | 3,52 | 2,40 | 2,47 | -16,55% | 145.739.038,00 |
| 15.09.2025 | 2,37 | 3,18 | 2,37 | 2,96 | 27,04% | 119.753.243,00 |
| 12.09.2025 | 2,01 | 2,35 | 1,95 | 2,33 | 23,94% | 100.349.859,00 |
| 11.09.2025 | 1,67 | 1,88 | 1,61 | 1,88 | 27,89% | 55.897.057,00 |
| 10.09.2025 | 1,66 | 1,76 | 1,45 | 1,47 | -19,23% | 37.795.320,00 |
| 09.09.2025 | 1,95 | 1,98 | 1,67 | 1,82 | 47,97% | 135.705.406,00 |
| 08.09.2025 | 1,24 | 1,24 | 1,21 | 1,23 | -1,60% | 30.992.148,00 |
| 05.09.2025 | 1,27 | 1,28 | 1,21 | 1,25 | 0,81% | 4.563.032,00 |
| 04.09.2025 | 1,29 | 1,30 | 1,23 | 1,24 | -4,62% | 3.910.888,00 |
| 03.09.2025 | 1,30 | 1,35 | 1,30 | 1,30 | 0,78% | 5.476.346,00 |
| 02.09.2025 | 1,22 | 1,37 | 1,16 | 1,29 | 4,03% | 10.355.419,00 |
| 29.08.2025 | 1,21 | 1,29 | 1,20 | 1,24 | 4,20% | 5.795.678,00 |
| 28.08.2025 | 1,30 | 1,31 | 1,17 | 1,19 | -7,75% | 7.353.369,00 |
| 27.08.2025 | 1,32 | 1,34 | 1,28 | 1,29 | -3,01% | 4.803.064,00 |
| 26.08.2025 | 1,35 | 1,38 | 1,31 | 1,33 | 0,76% | 5.487.261,00 |
| 25.08.2025 | 1,38 | 1,39 | 1,32 | 1,32 | -3,65% | 4.214.759,00 |
| 22.08.2025 | 1,37 | 1,43 | 1,34 | 1,37 | 0,00% | 6.581.328,00 |
| 21.08.2025 | 1,37 | 1,43 | 1,35 | 1,37 | -2,84% | 3.440.611,00 |
| 20.08.2025 | 1,38 | 1,44 | 1,33 | 1,41 | 0,00% | 7.070.992,00 |
| 19.08.2025 | 1,33 | 1,46 | 1,28 | 1,41 | 6,82% | 12.452.221,00 |
| 18.08.2025 | 1,39 | 1,40 | 1,31 | 1,32 | -2,22% | 6.021.180,00 |
| 15.08.2025 | 1,30 | 1,42 | 1,26 | 1,35 | 3,85% | 10.767.631,00 |
| 14.08.2025 | 1,29 | 1,30 | 1,24 | 1,30 | -1,52% | 6.509.610,00 |
| 13.08.2025 | 1,40 | 1,41 | 1,27 | 1,32 | -5,71% | 13.298.810,00 |
| 12.08.2025 | 1,43 | 1,43 | 1,38 | 1,40 | -1,41% | 5.769.459,00 |
| 11.08.2025 | 1,48 | 1,49 | 1,40 | 1,42 | -4,05% | 7.638.064,00 |
| 08.08.2025 | 1,50 | 1,52 | 1,44 | 1,48 | -1,99% | 8.035.074,00 |
| 07.08.2025 | 1,48 | 1,60 | 1,45 | 1,51 | 6,34% | 13.067.733,00 |
| 06.08.2025 | 1,51 | 1,52 | 1,38 | 1,42 | -5,33% | 9.554.439,00 |
| 05.08.2025 | 1,51 | 1,62 | 1,47 | 1,50 | -0,66% | 12.454.613,00 |
| 04.08.2025 | 1,49 | 1,52 | 1,46 | 1,51 | -0,66% | 5.718.336,00 |
| 01.08.2025 | 1,44 | 1,62 | 1,42 | 1,52 | 1,33% | 11.217.650,00 |
| 31.07.2025 | 1,52 | 1,54 | 1,48 | 1,50 | -1,32% | 7.297.801,00 |
| 30.07.2025 | 1,56 | 1,62 | 1,50 | 1,52 | -0,65% | 7.924.301,00 |
| 29.07.2025 | 1,68 | 1,68 | 1,53 | 1,53 | -8,93% | 12.634.425,00 |
| 28.07.2025 | 1,65 | 1,71 | 1,62 | 1,68 | 2,44% | 11.862.848,00 |
| 25.07.2025 | 1,76 | 1,79 | 1,60 | 1,64 | -7,87% | 21.688.206,00 |
| 24.07.2025 | 2,02 | 2,02 | 1,65 | 1,78 | 4,09% | 64.006.625,00 |
| 23.07.2025 | 1,51 | 2,05 | 1,43 | 1,71 | 20,42% | 128.097.166,00 |
| 22.07.2025 | 1,54 | 1,68 | 1,41 | 1,42 | -2,07% | 28.214.384,00 |