1,210$
-34,59%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 18,11 | 18,37 | 16,82 | 16,82 | -9,08% | 779.217,00 |
| 25.03.2026 | 16,88 | 18,50 | 16,70 | 18,50 | 10,98% | 1.186.912,00 |
| 24.03.2026 | 16,10 | 16,94 | 16,05 | 16,67 | 0,42% | 1.011.039,00 |
| 23.03.2026 | 16,41 | 17,07 | 15,93 | 16,60 | 1,72% | 1.368.840,00 |
| 20.03.2026 | 16,96 | 17,06 | 16,04 | 16,32 | -4,34% | 3.273.647,00 |
| 19.03.2026 | 16,13 | 17,32 | 15,64 | 17,06 | 1,67% | 1.525.935,00 |
| 18.03.2026 | 17,69 | 17,85 | 16,78 | 16,78 | -6,20% | 1.168.400,00 |
| 17.03.2026 | 18,29 | 18,40 | 17,45 | 17,89 | -2,45% | 1.116.734,00 |
| 16.03.2026 | 17,32 | 18,95 | 17,30 | 18,34 | 9,82% | 1.788.939,00 |
| 13.03.2026 | 17,39 | 18,20 | 16,70 | 16,70 | -1,59% | 1.201.311,00 |
| 12.03.2026 | 18,03 | 18,19 | 16,91 | 16,97 | -6,76% | 953.221,00 |
| 11.03.2026 | 17,08 | 18,35 | 16,57 | 18,20 | 9,77% | 1.599.438,00 |
| 10.03.2026 | 17,08 | 17,88 | 16,50 | 16,58 | -6,64% | 1.942.873,00 |
| 09.03.2026 | 16,28 | 17,87 | 15,83 | 17,76 | 7,18% | 1.484.741,00 |
| 06.03.2026 | 18,50 | 18,50 | 16,38 | 16,57 | -12,51% | 3.267.170,00 |
| 05.03.2026 | 20,30 | 20,43 | 18,86 | 18,94 | -8,01% | 1.431.775,00 |
| 04.03.2026 | 21,17 | 21,81 | 20,21 | 20,59 | -1,25% | 1.538.158,00 |
| 03.03.2026 | 20,15 | 21,08 | 19,37 | 20,85 | -1,70% | 1.764.606,00 |
| 02.03.2026 | 18,77 | 22,19 | 18,71 | 21,21 | 7,56% | 2.176.465,00 |
| 27.02.2026 | 19,79 | 19,90 | 18,63 | 19,72 | -2,42% | 1.330.325,00 |
| 26.02.2026 | 20,20 | 20,74 | 18,80 | 20,21 | -1,27% | 1.392.259,00 |
| 25.02.2026 | 20,68 | 20,80 | 19,65 | 20,47 | 1,59% | 1.487.790,00 |
| 24.02.2026 | 18,42 | 20,40 | 18,22 | 20,15 | 9,10% | 2.033.896,00 |
| 23.02.2026 | 18,50 | 19,58 | 18,02 | 18,47 | -1,02% | 1.112.110,00 |
| 20.02.2026 | 18,79 | 19,49 | 18,34 | 18,66 | -2,10% | 932.401,00 |
| 19.02.2026 | 19,43 | 19,43 | 18,70 | 19,06 | -2,71% | 649.403,00 |
| 18.02.2026 | 19,31 | 20,49 | 18,70 | 19,59 | 2,46% | 1.387.924,00 |
| 17.02.2026 | 17,09 | 20,10 | 17,09 | 19,12 | 7,78% | 2.412.893,00 |
| 13.02.2026 | 16,01 | 18,78 | 16,01 | 17,74 | 10,88% | 2.009.625,00 |
| 12.02.2026 | 17,70 | 17,80 | 15,85 | 16,00 | -11,26% | 2.281.659,00 |
| 11.02.2026 | 16,29 | 18,25 | 15,89 | 18,03 | 14,11% | 2.403.115,00 |
| 10.02.2026 | 15,05 | 16,30 | 14,77 | 15,80 | 6,11% | 2.847.437,00 |
| 09.02.2026 | 15,75 | 16,17 | 14,85 | 14,89 | -5,40% | 2.094.972,00 |
| 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% | 5.706.322,00 |
| 04.02.2026 | 16,72 | 17,78 | 15,67 | 17,20 | 3,49% | 3.170.514,00 |
| 03.02.2026 | 15,51 | 16,99 | 15,45 | 16,62 | 0,00% | 17.063,00 |
| 02.02.2026 | 15,51 | 16,99 | 15,45 | 16,62 | 6,13% | 1.954.476,00 |
| 30.01.2026 | 17,06 | 17,76 | 15,53 | 15,66 | -9,64% | 3.054.015,00 |
| 29.01.2026 | 17,50 | 17,91 | 16,94 | 17,33 | -0,74% | 912.432,00 |
| 28.01.2026 | 18,54 | 18,69 | 17,40 | 17,46 | -3,00% | 887.484,00 |
| 27.01.2026 | 17,65 | 18,36 | 17,20 | 18,00 | 3,45% | 1.233.549,00 |
| 26.01.2026 | 17,95 | 17,95 | 16,93 | 17,40 | -3,12% | 1.232.089,00 |
| 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% | 1.568.499,00 |
| 21.01.2026 | 20,42 | 20,69 | 18,49 | 19,48 | -4,98% | 1.971.147,00 |
| 20.01.2026 | 19,54 | 22,00 | 19,54 | 20,50 | 0,74% | 2.306.330,00 |
| 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% | 1.549.339,00 |
| 14.01.2026 | 19,41 | 20,60 | 19,19 | 19,49 | -0,10% | 1.366.917,00 |
| 13.01.2026 | 18,82 | 20,20 | 18,82 | 19,51 | 5,92% | 1.450.889,00 |
| 12.01.2026 | 18,38 | 18,90 | 18,07 | 18,42 | -0,97% | 758.571,00 |
| 09.01.2026 | 19,20 | 19,32 | 18,51 | 18,60 | -1,48% | 638.437,00 |
| 08.01.2026 | 19,68 | 19,81 | 18,58 | 18,88 | -4,07% | 593.221,00 |
| 07.01.2026 | 19,78 | 19,94 | 18,85 | 19,68 | -0,10% | 672.971,00 |
| 06.01.2026 | 18,20 | 19,98 | 18,18 | 19,70 | 9,57% | 1.549.989,00 |
| 05.01.2026 | 18,96 | 19,45 | 17,98 | 17,98 | -5,02% | 709.325,00 |
| 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 | 17,34 | 17,66 | 17,02 | 17,12 | -1,10% | 636.205,00 |
| 29.12.2025 | 17,34 | 17,82 | 17,19 | 17,31 | -3,57% | 569.781,00 |
| 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 | 18,07 | 18,51 | 17,91 | 18,34 | -0,22% | 538.070,00 |
| 22.12.2025 | 18,68 | 19,15 | 18,15 | 18,38 | 0,05% | 802.559,00 |
| 19.12.2025 | 18,00 | 18,95 | 17,91 | 18,37 | 2,68% | 1.621.758,00 |
| 18.12.2025 | 17,50 | 18,26 | 17,29 | 17,89 | 4,31% | 806.320,00 |
| 17.12.2025 | 18,34 | 18,49 | 17,02 | 17,15 | -3,92% | 748.519,00 |
| 16.12.2025 | 17,41 | 18,20 | 17,36 | 17,85 | 0,62% | 708.513,00 |
| 15.12.2025 | 18,65 | 18,86 | 17,50 | 17,74 | -4,42% | 1.091.980,00 |
| 12.12.2025 | 19,48 | 19,97 | 18,51 | 18,56 | -6,55% | 1.129.280,00 |
| 11.12.2025 | 20,29 | 20,46 | 19,35 | 19,86 | -6,01% | 2.485.962,00 |
| 10.12.2025 | 22,87 | 23,00 | 20,78 | 21,13 | -7,16% | 1.716.942,00 |
| 09.12.2025 | 22,70 | 23,59 | 22,42 | 22,76 | -0,65% | 1.173.868,00 |
| 08.12.2025 | 22,50 | 23,00 | 21,60 | 22,91 | 3,81% | 974.021,00 |
| 05.12.2025 | 22,13 | 22,98 | 21,80 | 22,07 | -2,99% | 822.794,00 |
| 04.12.2025 | 21,49 | 23,39 | 21,45 | 22,75 | 4,02% | 1.203.077,00 |
| 03.12.2025 | 21,11 | 21,88 | 20,71 | 21,87 | 2,39% | 1.060.428,00 |
| 02.12.2025 | 21,79 | 22,30 | 20,50 | 21,36 | -3,39% | 1.829.032,00 |
| 01.12.2025 | 21,89 | 23,12 | 20,50 | 22,11 | 9,02% | 3.684.990,00 |
| 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 | 17,61 | 18,15 | 16,91 | 18,06 | 5,12% | 1.416.511,00 |
| 21.11.2025 | 17,17 | 18,10 | 16,47 | 17,18 | -0,92% | 1.366.277,00 |
| 20.11.2025 | 18,10 | 18,95 | 17,16 | 17,34 | -0,97% | 1.264.958,00 |
| 19.11.2025 | 17,62 | 18,15 | 16,80 | 17,51 | -0,45% | 918.599,00 |
| 18.11.2025 | 17,84 | 18,70 | 17,54 | 17,59 | -2,87% | 603.763,00 |
| 17.11.2025 | 17,90 | 18,65 | 17,29 | 18,11 | 3,60% | 1.097.904,00 |
| 14.11.2025 | 17,14 | 18,50 | 17,14 | 17,48 | -3,90% | 729.051,00 |
| 13.11.2025 | 19,12 | 19,22 | 17,90 | 18,19 | -6,96% | 1.574.986,00 |
| 12.11.2025 | 17,44 | 19,81 | 17,33 | 19,55 | 12,36% | 2.401.264,00 |
| 11.11.2025 | 18,02 | 18,24 | 16,75 | 17,40 | -2,68% | 1.441.845,00 |
| 10.11.2025 | 18,68 | 19,04 | 17,32 | 17,88 | -0,39% | 1.607.754,00 |
| 07.11.2025 | 17,61 | 18,95 | 17,00 | 17,95 | -3,75% | 2.895.334,00 |
| 06.11.2025 | 20,08 | 20,13 | 17,55 | 18,65 | -7,90% | 3.970.355,00 |
| 05.11.2025 | 21,60 | 21,80 | 20,10 | 20,25 | -7,53% | 1.763.370,00 |
| 04.11.2025 | 23,50 | 23,50 | 21,16 | 21,90 | -7,83% | 2.643.474,00 |
| 03.11.2025 | 26,50 | 26,50 | 23,62 | 23,76 | -9,73% | 1.786.867,00 |
| 31.10.2025 | 26,00 | 27,85 | 25,81 | 26,32 | 0,61% | 2.356.426,00 |