1,210$
-34,59%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 17,70 | 17,80 | 15,85 | 16,00 | -11,26% | 2.270.028,00 |
| 11.02.2026 | 16,01 | 18,25 | 15,89 | 18,03 | 14,11% | 2.395.022,00 |
| 10.02.2026 | 15,00 | 16,30 | 14,77 | 15,80 | 6,11% | 2.843.983,00 |
| 09.02.2026 | 15,75 | 16,17 | 14,85 | 14,89 | -5,40% | 2.080.512,00 |
| 06.02.2026 | 14,97 | 16,43 | 14,24 | 15,74 | 1,35% | 2.387.166,00 |
| 05.02.2026 | 13,60 | 15,92 | 13,49 | 15,53 | -9,71% | 5.697.286,00 |
| 04.02.2026 | 16,90 | 17,78 | 15,67 | 17,20 | 1,18% | 2.979.743,00 |
| 03.02.2026 | 16,89 | 17,32 | 16,05 | 17,00 | 2,29% | 1.509.926,00 |
| 02.02.2026 | 15,56 | 16,99 | 15,45 | 16,62 | 6,13% | 1.952.996,00 |
| 30.01.2026 | 17,06 | 17,76 | 15,53 | 15,66 | -9,64% | 3.054.015,00 |
| 29.01.2026 | 17,51 | 17,91 | 16,94 | 17,33 | -0,74% | 909.980,00 |
| 28.01.2026 | 18,54 | 18,69 | 17,40 | 17,46 | -3,00% | 887.484,00 |
| 27.01.2026 | 17,63 | 18,36 | 17,20 | 18,00 | 3,45% | 921.562,00 |
| 26.01.2026 | 17,95 | 17,95 | 16,93 | 17,40 | -3,12% | 1.228.277,00 |
| 23.01.2026 | 19,42 | 19,42 | 17,66 | 17,96 | -6,36% | 1.217.645,00 |
| 22.01.2026 | 19,28 | 20,81 | 18,91 | 19,18 | -1,54% | 1.563.334,00 |
| 21.01.2026 | 20,69 | 20,69 | 18,49 | 19,48 | -4,98% | 1.956.328,00 |
| 20.01.2026 | 19,77 | 22,00 | 19,54 | 20,50 | 0,74% | 1.801.742,00 |
| 16.01.2026 | 20,25 | 21,01 | 19,73 | 20,35 | 2,16% | 2.128.276,00 |
| 15.01.2026 | 19,97 | 20,88 | 19,47 | 19,92 | 2,21% | 1.347.535,00 |
| 14.01.2026 | 19,45 | 20,60 | 19,19 | 19,49 | -0,10% | 1.365.066,00 |
| 13.01.2026 | 18,82 | 20,20 | 18,82 | 19,51 | 5,92% | 1.442.670,00 |
| 12.01.2026 | 18,38 | 18,90 | 18,07 | 18,42 | -0,97% | 756.935,00 |
| 09.01.2026 | 19,20 | 19,32 | 18,51 | 18,60 | -1,48% | 638.437,00 |
| 08.01.2026 | 19,65 | 19,81 | 18,58 | 18,88 | -4,07% | 587.412,00 |
| 07.01.2026 | 19,72 | 19,94 | 18,85 | 19,68 | -0,10% | 672.572,00 |
| 06.01.2026 | 18,20 | 19,98 | 18,18 | 19,70 | 9,57% | 1.531.332,00 |
| 05.01.2026 | 18,93 | 19,45 | 17,98 | 17,98 | -5,02% | 699.798,00 |
| 02.01.2026 | 17,88 | 19,20 | 17,61 | 18,93 | 8,73% | 833.904,00 |
| 31.12.2025 | 17,10 | 17,58 | 16,75 | 17,41 | 1,69% | 731.567,00 |
| 30.12.2025 | 17,35 | 17,66 | 17,02 | 17,12 | -1,10% | 635.718,00 |
| 29.12.2025 | 17,48 | 17,82 | 17,19 | 17,31 | -3,57% | 560.710,00 |
| 26.12.2025 | 18,20 | 18,39 | 17,81 | 17,95 | -2,60% | 564.040,00 |
| 24.12.2025 | 17,91 | 18,63 | 17,88 | 18,43 | 0,49% | 177.454,00 |
| 23.12.2025 | 18,24 | 18,51 | 17,91 | 18,34 | -0,22% | 537.581,00 |
| 22.12.2025 | 18,67 | 19,15 | 18,15 | 18,38 | 0,05% | 795.707,00 |
| 19.12.2025 | 18,00 | 18,95 | 17,91 | 18,37 | 2,68% | 1.621.758,00 |
| 18.12.2025 | 17,54 | 18,26 | 17,29 | 17,89 | 4,31% | 730.266,00 |
| 17.12.2025 | 18,21 | 18,49 | 17,02 | 17,15 | -3,92% | 744.710,00 |
| 16.12.2025 | 17,41 | 18,20 | 17,36 | 17,85 | 0,62% | 706.259,00 |
| 15.12.2025 | 18,65 | 18,86 | 17,50 | 17,74 | -4,42% | 1.086.325,00 |
| 12.12.2025 | 19,48 | 19,97 | 18,51 | 18,56 | -6,55% | 1.129.280,00 |
| 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 |