8,430$
30,90%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 6,91 | 8,72 | 6,82 | 8,44 | 31,06% | 33.924.448,00 |
| 21.11.2024 | 6,40 | 6,74 | 6,10 | 6,44 | 0,00% | 10.570.922,00 |
| 20.11.2024 | 6,45 | 6,90 | 6,27 | 6,44 | 0,00% | 11.207.748,00 |
| 19.11.2024 | 6,75 | 6,98 | 6,34 | 6,44 | -8,26% | 14.560.927,00 |
| 18.11.2024 | 6,87 | 7,36 | 6,66 | 7,02 | 4,78% | 13.164.696,00 |
| 15.11.2024 | 7,46 | 7,54 | 6,69 | 6,70 | -11,84% | 14.800.879,00 |
| 14.11.2024 | 8,09 | 8,18 | 7,59 | 7,60 | -5,82% | 9.293.296,00 |
| 13.11.2024 | 8,32 | 8,84 | 7,96 | 8,07 | -3,47% | 11.222.706,00 |
| 12.11.2024 | 9,07 | 9,27 | 8,32 | 8,36 | -7,73% | 11.361.510,00 |
| 11.11.2024 | 10,03 | 10,03 | 8,76 | 9,06 | -9,67% | 15.234.528,00 |
| 08.11.2024 | 8,42 | 10,24 | 8,31 | 10,03 | 20,41% | 24.194.446,00 |
| 07.11.2024 | 10,68 | 11,05 | 8,24 | 8,33 | -39,24% | 45.391.991,00 |
| 06.11.2024 | 13,41 | 13,95 | 12,60 | 13,71 | 6,53% | 9.573.328,00 |
| 05.11.2024 | 12,91 | 13,29 | 12,74 | 12,87 | -0,46% | 5.227.500,00 |
| 04.11.2024 | 13,27 | 13,58 | 12,87 | 12,93 | -3,15% | 5.033.937,00 |
| 01.11.2024 | 13,61 | 13,92 | 13,10 | 13,35 | 0,30% | 7.967.475,00 |
| 31.10.2024 | 15,00 | 15,14 | 13,02 | 13,31 | -11,56% | 11.258.008,00 |
| 30.10.2024 | 15,10 | 15,81 | 14,87 | 15,05 | -2,59% | 5.975.158,00 |
| 29.10.2024 | 15,26 | 15,98 | 15,18 | 15,45 | 0,72% | 6.885.147,00 |
| 28.10.2024 | 14,74 | 15,80 | 14,41 | 15,34 | 3,23% | 7.804.313,00 |
| 25.10.2024 | 15,10 | 15,58 | 14,75 | 14,86 | -0,93% | 7.287.920,00 |
| 24.10.2024 | 15,04 | 15,48 | 14,71 | 15,00 | 1,21% | 7.509.170,00 |
| 23.10.2024 | 15,30 | 15,68 | 14,22 | 14,82 | -3,83% | 10.606.918,00 |
| 22.10.2024 | 15,03 | 16,07 | 14,85 | 15,41 | 0,13% | 13.254.559,00 |
| 21.10.2024 | 15,89 | 15,93 | 14,70 | 15,39 | -3,87% | 13.085.615,00 |
| 18.10.2024 | 16,67 | 17,45 | 15,75 | 16,01 | -1,23% | 18.106.781,00 |
| 17.10.2024 | 16,43 | 17,16 | 15,50 | 16,21 | 1,95% | 22.375.991,00 |
| 16.10.2024 | 13,76 | 16,96 | 13,74 | 15,90 | 15,22% | 39.503.353,00 |
| 15.10.2024 | 15,04 | 16,25 | 13,25 | 13,80 | 21,27% | 66.672.850,00 |
| 14.10.2024 | 11,38 | 11,51 | 10,99 | 11,38 | -0,87% | 7.561.529,00 |
| 11.10.2024 | 9,93 | 12,02 | 9,87 | 11,48 | 20,84% | 20.391.298,00 |
| 10.10.2024 | 9,72 | 9,81 | 9,21 | 9,50 | -4,81% | 5.547.224,00 |
| 09.10.2024 | 9,55 | 9,98 | 9,46 | 9,98 | 4,94% | 5.150.305,00 |
| 08.10.2024 | 9,40 | 9,91 | 9,35 | 9,51 | -1,04% | 5.134.243,00 |
| 07.10.2024 | 9,42 | 9,67 | 9,13 | 9,61 | 1,37% | 5.912.067,00 |
| 04.10.2024 | 8,95 | 9,55 | 8,78 | 9,48 | 10,10% | 7.202.500,00 |
| 03.10.2024 | 8,55 | 8,79 | 8,37 | 8,61 | -5,90% | 7.801.927,00 |
| 02.10.2024 | 8,86 | 9,43 | 8,75 | 9,15 | 2,92% | 6.253.372,00 |
| 01.10.2024 | 9,72 | 9,75 | 8,71 | 8,89 | -8,35% | 9.946.111,00 |
| 30.09.2024 | 9,80 | 10,20 | 9,44 | 9,70 | -4,72% | 8.716.207,00 |
| 27.09.2024 | 9,37 | 10,22 | 9,35 | 10,18 | 10,53% | 13.019.463,00 |
| 26.09.2024 | 8,33 | 9,35 | 8,21 | 9,21 | 16,73% | 13.388.223,00 |
| 25.09.2024 | 7,97 | 8,31 | 7,86 | 7,89 | -3,78% | 6.084.710,00 |
| 24.09.2024 | 8,38 | 8,66 | 8,11 | 8,20 | 0,86% | 6.453.006,00 |
| 23.09.2024 | 8,04 | 8,15 | 7,61 | 8,13 | 0,37% | 10.746.904,00 |
| 20.09.2024 | 8,60 | 8,60 | 7,92 | 8,10 | -8,06% | 29.195.367,00 |
| 19.09.2024 | 8,78 | 9,05 | 8,42 | 8,81 | 5,64% | 9.313.959,00 |
| 18.09.2024 | 8,56 | 9,06 | 8,30 | 8,34 | -3,02% | 7.180.927,00 |
| 17.09.2024 | 8,41 | 9,13 | 8,41 | 8,60 | 4,37% | 8.780.652,00 |
| 16.09.2024 | 8,76 | 8,78 | 7,88 | 8,24 | -5,50% | 9.702.492,00 |
| 13.09.2024 | 8,54 | 9,27 | 8,28 | 8,72 | 8,32% | 12.463.123,00 |
| 12.09.2024 | 8,14 | 8,52 | 7,77 | 8,05 | -1,23% | 7.852.510,00 |
| 11.09.2024 | 7,70 | 8,19 | 7,50 | 8,15 | 6,82% | 9.118.551,00 |
| 10.09.2024 | 7,60 | 7,68 | 7,28 | 7,63 | 0,53% | 10.378.559,00 |
| 09.09.2024 | 8,12 | 8,35 | 7,42 | 7,59 | -7,78% | 14.318.506,00 |
| 06.09.2024 | 8,73 | 8,74 | 8,05 | 8,23 | -6,48% | 10.282.151,00 |
| 05.09.2024 | 9,42 | 9,47 | 8,48 | 8,80 | -7,37% | 9.186.299,00 |
| 04.09.2024 | 9,01 | 9,61 | 8,75 | 9,50 | 4,28% | 8.544.046,00 |
| 03.09.2024 | 9,70 | 10,06 | 9,05 | 9,11 | -6,56% | 14.233.045,00 |
| 30.08.2024 | 10,91 | 11,13 | 9,72 | 9,75 | -8,28% | 13.429.338,00 |
| 29.08.2024 | 10,51 | 11,11 | 10,35 | 10,63 | 2,80% | 9.419.287,00 |
| 28.08.2024 | 12,05 | 12,15 | 10,27 | 10,34 | -15,59% | 10.583.775,00 |
| 27.08.2024 | 13,19 | 13,27 | 12,16 | 12,25 | -8,17% | 6.763.900,00 |
| 26.08.2024 | 13,82 | 13,97 | 13,06 | 13,34 | -3,47% | 6.629.807,00 |
| 23.08.2024 | 13,01 | 14,36 | 12,89 | 13,82 | 7,72% | 10.707.868,00 |
| 22.08.2024 | 13,76 | 13,78 | 12,15 | 12,83 | -5,03% | 20.353.027,00 |
| 21.08.2024 | 13,29 | 13,59 | 13,06 | 13,51 | 2,58% | 7.736.901,00 |
| 20.08.2024 | 12,65 | 13,23 | 12,61 | 13,17 | 4,19% | 7.815.511,00 |
| 19.08.2024 | 12,20 | 12,66 | 11,78 | 12,64 | 3,78% | 10.354.092,00 |
| 16.08.2024 | 12,79 | 13,00 | 11,91 | 12,18 | -7,94% | 8.498.854,00 |
| 15.08.2024 | 12,11 | 13,52 | 11,93 | 13,23 | 14,55% | 9.013.708,00 |
| 14.08.2024 | 12,75 | 12,79 | 11,53 | 11,55 | -8,33% | 7.906.040,00 |
| 13.08.2024 | 11,96 | 12,65 | 11,88 | 12,60 | 5,26% | 7.560.579,00 |
| 12.08.2024 | 12,70 | 12,71 | 11,78 | 11,97 | -5,38% | 6.456.854,00 |
| 09.08.2024 | 14,05 | 14,06 | 12,65 | 12,65 | -10,47% | 5.782.898,00 |
| 08.08.2024 | 13,08 | 14,30 | 12,72 | 14,13 | 11,44% | 9.098.933,00 |
| 07.08.2024 | 14,70 | 14,96 | 12,51 | 12,68 | -11,51% | 10.758.653,00 |
| 06.08.2024 | 15,40 | 15,49 | 14,31 | 14,33 | -6,40% | 6.083.252,00 |
| 05.08.2024 | 14,30 | 15,66 | 14,03 | 15,31 | 0,26% | 6.278.644,00 |
| 02.08.2024 | 15,97 | 15,97 | 14,62 | 15,27 | -7,06% | 8.419.674,00 |
| 01.08.2024 | 18,49 | 18,57 | 16,09 | 16,43 | -12,84% | 7.476.689,00 |
| 31.07.2024 | 18,33 | 19,30 | 17,93 | 18,85 | 5,96% | 4.888.833,00 |
| 30.07.2024 | 18,95 | 18,98 | 17,73 | 17,79 | -6,27% | 4.402.194,00 |
| 29.07.2024 | 19,59 | 20,23 | 18,91 | 18,98 | -1,30% | 3.600.645,00 |
| 26.07.2024 | 18,78 | 19,94 | 18,38 | 19,23 | 4,85% | 3.627.196,00 |
| 25.07.2024 | 18,62 | 19,79 | 18,10 | 18,34 | -3,07% | 5.148.366,00 |
| 24.07.2024 | 20,67 | 21,01 | 18,90 | 18,92 | -9,69% | 5.641.908,00 |
| 23.07.2024 | 21,07 | 21,89 | 20,84 | 20,95 | -3,50% | 3.356.329,00 |
| 22.07.2024 | 21,35 | 21,81 | 20,93 | 21,71 | 3,53% | 4.443.811,00 |
| 19.07.2024 | 22,02 | 22,27 | 20,78 | 20,97 | -7,17% | 5.904.615,00 |
| 18.07.2024 | 23,89 | 24,55 | 22,16 | 22,59 | -4,40% | 3.260.363,00 |
| 17.07.2024 | 24,24 | 24,96 | 23,54 | 23,63 | -5,44% | 4.219.402,00 |
| 16.07.2024 | 24,77 | 25,20 | 24,44 | 24,99 | 2,33% | 1.611.035,00 |
| 15.07.2024 | 24,85 | 24,96 | 24,02 | 24,42 | -1,41% | 1.920.813,00 |
| 12.07.2024 | 24,80 | 25,49 | 24,60 | 24,77 | -0,04% | 2.402.821,00 |
| 11.07.2024 | 24,79 | 25,27 | 23,83 | 24,78 | 2,52% | 3.804.323,00 |
| 10.07.2024 | 23,44 | 24,26 | 22,84 | 24,17 | 4,86% | 2.786.409,00 |
| 09.07.2024 | 24,24 | 24,24 | 22,62 | 23,05 | -5,73% | 3.361.597,00 |
| 08.07.2024 | 24,13 | 24,59 | 23,72 | 24,45 | 2,86% | 3.079.018,00 |
| 05.07.2024 | 23,82 | 24,31 | 23,47 | 23,77 | 0,55% | 2.196.171,00 |