1,445$
-0,34%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 1,47 | 1,68 | 1,41 | 1,45 | -0,34% | 3.131.097,00 |
| 21.07.2025 | 1,57 | 1,63 | 1,45 | 1,45 | -5,23% | 20.135.871,00 |
| 18.07.2025 | 1,40 | 1,57 | 1,39 | 1,53 | 10,07% | 26.484.109,00 |
| 17.07.2025 | 1,51 | 1,51 | 1,38 | 1,39 | -7,95% | 21.751.174,00 |
| 16.07.2025 | 1,58 | 1,63 | 1,48 | 1,51 | -2,58% | 32.905.540,00 |
| 15.07.2025 | 1,54 | 1,77 | 1,46 | 1,55 | 8,39% | 62.522.890,00 |
| 14.07.2025 | 1,37 | 1,64 | 1,33 | 1,43 | 7,52% | 66.972.762,00 |
| 11.07.2025 | 1,64 | 1,79 | 1,25 | 1,33 | -16,35% | 69.769.888,00 |
| 10.07.2025 | 1,92 | 2,15 | 1,56 | 1,59 | -21,29% | 82.013.946,00 |
| 09.07.2025 | 2,21 | 2,44 | 1,94 | 2,02 | -19,84% | 107.344.942,00 |
| 08.07.2025 | 3,30 | 3,33 | 2,38 | 2,52 | 9,09% | 289.604.164,00 |
| 07.07.2025 | 1,44 | 2,77 | 1,43 | 2,31 | 95,76% | 452.276.627,00 |
| 03.07.2025 | 0,80 | 1,35 | 0,80 | 1,18 | 52,63% | 209.766.619,00 |
| 02.07.2025 | 0,71 | 0,86 | 0,70 | 0,77 | -2,14% | 80.671.871,00 |
| 01.07.2025 | 0,73 | 1,10 | 0,67 | 0,79 | 98,09% | 509.321.429,00 |
| 30.06.2025 | 0,43 | 0,49 | 0,39 | 0,40 | -3,44% | 82.003.113,00 |
| 27.06.2025 | 0,48 | 0,48 | 0,39 | 0,41 | -15,14% | 80.626.950,00 |
| 26.06.2025 | 0,57 | 0,60 | 0,48 | 0,49 | -16,09% | 53.444.004,00 |
| 25.06.2025 | 0,63 | 0,63 | 0,57 | 0,58 | -7,64% | 16.947.956,00 |
| 24.06.2025 | 0,63 | 0,74 | 0,60 | 0,63 | 2,38% | 36.177.077,00 |
| 23.06.2025 | 0,67 | 0,74 | 0,55 | 0,61 | -31,84% | 59.226.412,00 |
| 20.06.2025 | 0,90 | 1,03 | 0,86 | 0,90 | 3,07% | 50.284.105,00 |
| 18.06.2025 | 1,24 | 1,53 | 0,83 | 0,87 | -30,14% | 80.927.240,00 |
| 17.06.2025 | 1,29 | 1,32 | 1,23 | 1,25 | -3,10% | 8.718.705,00 |
| 16.06.2025 | 1,32 | 1,36 | 1,28 | 1,29 | 0,00% | 8.341.451,00 |
| 13.06.2025 | 1,31 | 1,37 | 1,27 | 1,29 | -4,44% | 9.525.091,00 |
| 12.06.2025 | 1,41 | 1,44 | 1,35 | 1,35 | -5,59% | 6.912.906,00 |
| 11.06.2025 | 1,54 | 1,57 | 1,40 | 1,43 | -5,30% | 12.747.303,00 |
| 10.06.2025 | 1,47 | 1,61 | 1,46 | 1,51 | 4,14% | 16.116.826,00 |
| 09.06.2025 | 1,49 | 1,60 | 1,43 | 1,45 | 4,32% | 12.260.546,00 |
| 06.06.2025 | 1,51 | 1,58 | 1,37 | 1,39 | -6,71% | 17.076.953,00 |
| 05.06.2025 | 1,68 | 1,78 | 1,48 | 1,49 | -7,45% | 25.001.494,00 |
| 04.06.2025 | 1,42 | 1,73 | 1,39 | 1,61 | 15,00% | 32.404.742,00 |
| 03.06.2025 | 1,23 | 1,47 | 1,18 | 1,40 | 15,70% | 26.661.287,00 |
| 02.06.2025 | 1,20 | 1,33 | 1,18 | 1,21 | 1,68% | 17.571.787,00 |
| 30.05.2025 | 1,30 | 1,30 | 1,19 | 1,19 | -11,19% | 24.520.238,00 |
| 29.05.2025 | 1,41 | 1,48 | 1,33 | 1,34 | -2,90% | 15.673.804,00 |
| 28.05.2025 | 1,48 | 1,55 | 1,37 | 1,38 | -6,76% | 18.244.396,00 |
| 27.05.2025 | 1,47 | 1,56 | 1,33 | 1,48 | 2,07% | 35.704.406,00 |
| 23.05.2025 | 1,63 | 1,90 | 1,40 | 1,45 | -15,20% | 68.971.027,00 |
| 22.05.2025 | 1,02 | 1,87 | 1,02 | 1,71 | 33,59% | 123.801.964,00 |
| 21.05.2025 | 1,14 | 1,40 | 0,82 | 1,28 | -59,11% | 251.267.525,00 |
| 20.05.2025 | 3,48 | 3,48 | 3,11 | 3,13 | -10,32% | 24.624.729,00 |
| 19.05.2025 | 3,69 | 3,74 | 3,43 | 3,49 | -10,51% | 17.888.121,00 |
| 16.05.2025 | 3,82 | 3,97 | 3,70 | 3,90 | 2,36% | 16.597.296,00 |
| 15.05.2025 | 3,74 | 3,85 | 3,68 | 3,81 | -0,26% | 13.727.073,00 |
| 14.05.2025 | 4,00 | 4,06 | 3,65 | 3,82 | -1,29% | 24.429.325,00 |
| 13.05.2025 | 3,44 | 4,26 | 3,43 | 3,87 | 15,87% | 59.688.932,00 |
| 12.05.2025 | 3,42 | 3,62 | 3,27 | 3,34 | 1,83% | 29.187.691,00 |
| 09.05.2025 | 3,28 | 3,50 | 3,13 | 3,28 | -25,96% | 50.709.118,00 |
| 08.05.2025 | 4,28 | 4,60 | 4,18 | 4,43 | 7,79% | 26.594.192,00 |
| 07.05.2025 | 4,09 | 4,19 | 3,90 | 4,11 | 2,24% | 17.986.674,00 |
| 06.05.2025 | 4,02 | 4,35 | 3,90 | 4,02 | -1,47% | 19.305.939,00 |
| 05.05.2025 | 4,64 | 4,80 | 4,05 | 4,08 | -8,52% | 38.329.952,00 |
| 02.05.2025 | 3,89 | 4,79 | 3,88 | 4,46 | 23,89% | 80.013.721,00 |
| 01.05.2025 | 3,66 | 3,99 | 3,54 | 3,60 | 1,41% | 27.269.412,00 |
| 30.04.2025 | 3,38 | 3,58 | 3,22 | 3,55 | 2,31% | 26.305.504,00 |
| 29.04.2025 | 4,70 | 4,70 | 3,42 | 3,47 | -15,98% | 66.114.787,00 |
| 28.04.2025 | 3,81 | 4,22 | 3,62 | 4,13 | 26,30% | 66.751.495,00 |
| 25.04.2025 | 3,20 | 3,32 | 3,07 | 3,27 | 4,14% | 23.201.917,00 |
| 24.04.2025 | 2,63 | 3,24 | 2,63 | 3,14 | 22,18% | 28.319.023,00 |
| 23.04.2025 | 2,67 | 2,79 | 2,53 | 2,57 | 2,39% | 15.888.716,00 |
| 22.04.2025 | 2,44 | 2,62 | 2,40 | 2,51 | 2,45% | 14.065.902,00 |
| 21.04.2025 | 2,37 | 2,48 | 2,26 | 2,45 | -0,81% | 14.377.811,00 |
| 17.04.2025 | 2,18 | 2,48 | 2,15 | 2,47 | 14,35% | 20.909.267,00 |
| 16.04.2025 | 2,11 | 2,31 | 2,08 | 2,16 | -4,85% | 10.091.774,00 |
| 15.04.2025 | 2,25 | 2,31 | 2,11 | 2,27 | 5,58% | 13.168.012,00 |
| 14.04.2025 | 2,25 | 2,31 | 2,10 | 2,15 | -0,92% | 19.024.431,00 |
| 11.04.2025 | 2,18 | 2,28 | 2,06 | 2,17 | 0,46% | 15.658.895,00 |
| 10.04.2025 | 2,34 | 2,36 | 2,06 | 2,16 | -11,11% | 21.427.219,00 |
| 09.04.2025 | 2,24 | 2,53 | 2,18 | 2,43 | 11,47% | 29.530.592,00 |
| 08.04.2025 | 2,73 | 2,74 | 2,17 | 2,18 | -15,83% | 23.519.457,00 |
| 07.04.2025 | 2,43 | 2,89 | 2,32 | 2,59 | -1,89% | 17.778.142,00 |
| 04.04.2025 | 2,59 | 2,66 | 2,41 | 2,64 | -2,58% | 15.769.867,00 |
| 03.04.2025 | 2,57 | 2,74 | 2,56 | 2,71 | -2,87% | 18.242.868,00 |
| 02.04.2025 | 2,74 | 2,96 | 2,68 | 2,79 | -1,06% | 23.962.562,00 |
| 01.04.2025 | 2,90 | 2,99 | 2,76 | 2,82 | -7,84% | 33.452.007,00 |
| 31.03.2025 | 2,58 | 3,15 | 2,41 | 3,06 | 18,15% | 55.722.834,00 |
| 28.03.2025 | 3,34 | 3,52 | 2,54 | 2,59 | -51,86% | 176.486.539,00 |
| 27.03.2025 | 5,84 | 6,03 | 5,36 | 5,38 | -8,03% | 21.296.770,00 |
| 26.03.2025 | 6,14 | 6,18 | 5,70 | 5,85 | -5,03% | 15.701.019,00 |
| 25.03.2025 | 6,35 | 6,62 | 6,12 | 6,16 | -3,90% | 14.047.967,00 |
| 24.03.2025 | 6,43 | 6,68 | 6,35 | 6,41 | 1,91% | 22.969.762,00 |
| 21.03.2025 | 5,55 | 6,31 | 5,46 | 6,29 | 9,58% | 27.211.865,00 |
| 20.03.2025 | 5,85 | 6,02 | 5,70 | 5,74 | -3,20% | 14.672.373,00 |
| 19.03.2025 | 5,45 | 6,07 | 5,45 | 5,93 | 8,81% | 12.667.304,00 |
| 18.03.2025 | 5,90 | 5,91 | 5,40 | 5,45 | -9,32% | 10.806.226,00 |
| 17.03.2025 | 5,92 | 6,15 | 5,82 | 6,01 | 2,74% | 15.863.104,00 |
| 14.03.2025 | 5,19 | 5,96 | 5,13 | 5,85 | 14,48% | 28.488.551,00 |
| 13.03.2025 | 5,25 | 5,58 | 5,03 | 5,11 | -2,48% | 19.295.020,00 |
| 12.03.2025 | 5,47 | 5,65 | 5,18 | 5,24 | -3,50% | 16.671.395,00 |
| 11.03.2025 | 5,42 | 5,57 | 4,98 | 5,43 | 0,74% | 17.451.668,00 |
| 10.03.2025 | 5,64 | 5,95 | 5,23 | 5,39 | -9,41% | 15.761.417,00 |
| 07.03.2025 | 5,05 | 6,09 | 5,01 | 5,95 | 18,06% | 31.697.999,00 |
| 06.03.2025 | 4,92 | 5,25 | 4,76 | 5,04 | -1,56% | 17.183.600,00 |
| 05.03.2025 | 5,29 | 5,32 | 4,85 | 5,12 | -2,85% | 29.928.231,00 |
| 04.03.2025 | 5,09 | 5,46 | 4,98 | 5,27 | 1,74% | 16.632.717,00 |
| 03.03.2025 | 5,85 | 6,08 | 5,05 | 5,18 | -10,38% | 23.793.106,00 |
| 28.02.2025 | 5,81 | 6,15 | 5,50 | 5,78 | -2,03% | 48.930.636,00 |
| 27.02.2025 | 6,21 | 6,63 | 5,85 | 5,90 | -3,91% | 32.950.280,00 |