1,210$
-34,59%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 62,45 | 69,27 | 58,50 | 65,05 | 2,83% | 6.839.256,00 |
| 27.05.2026 | 73,39 | 74,03 | 56,50 | 63,26 | -13,93% | 16.404.872,00 |
| 26.05.2026 | 77,78 | 80,70 | 70,80 | 73,50 | 5,17% | 11.414.227,00 |
| 22.05.2026 | 71,50 | 80,82 | 68,27 | 69,89 | 0,56% | 10.942.857,00 |
| 21.05.2026 | 59,52 | 72,17 | 58,95 | 69,50 | 18,56% | 9.159.818,00 |
| 20.05.2026 | 62,44 | 63,47 | 53,78 | 58,62 | -0,36% | 7.584.511,00 |
| 19.05.2026 | 55,69 | 62,01 | 55,67 | 58,83 | -0,88% | 5.801.779,00 |
| 18.05.2026 | 63,54 | 69,50 | 55,10 | 59,35 | -4,47% | 10.081.697,00 |
| 15.05.2026 | 62,80 | 66,00 | 59,51 | 62,13 | -11,19% | 10.021.503,00 |
| 14.05.2026 | 63,36 | 72,35 | 60,15 | 69,96 | 11,76% | 17.649.592,00 |
| 13.05.2026 | 66,63 | 73,74 | 58,60 | 62,60 | 16,53% | 33.613.362,00 |
| 12.05.2026 | 49,23 | 53,98 | 45,20 | 53,72 | 6,78% | 12.011.241,00 |
| 11.05.2026 | 49,00 | 53,98 | 48,26 | 50,31 | 7,96% | 8.811.027,00 |
| 08.05.2026 | 47,80 | 50,99 | 45,62 | 46,60 | 3,19% | 6.561.252,00 |
| 07.05.2026 | 43,64 | 49,00 | 43,01 | 45,16 | 4,83% | 10.823.373,00 |
| 06.05.2026 | 32,50 | 43,38 | 32,00 | 43,08 | 17,61% | 14.809.147,00 |
| 05.05.2026 | 38,69 | 40,25 | 36,44 | 36,63 | 1,92% | 9.846.011,00 |
| 04.05.2026 | 36,29 | 37,68 | 34,80 | 35,94 | -2,23% | 4.329.069,00 |
| 01.05.2026 | 29,40 | 37,55 | 28,96 | 36,76 | 24,48% | 8.391.555,00 |
| 30.04.2026 | 26,40 | 29,67 | 26,38 | 29,53 | 15,22% | 5.525.413,00 |
| 29.04.2026 | 26,36 | 27,50 | 25,17 | 25,63 | -0,85% | 2.243.239,00 |
| 28.04.2026 | 28,00 | 28,96 | 25,08 | 25,85 | -12,87% | 5.123.818,00 |
| 27.04.2026 | 32,17 | 32,40 | 28,40 | 29,67 | -5,00% | 4.875.190,00 |
| 24.04.2026 | 29,10 | 32,77 | 29,10 | 31,23 | 13,36% | 8.408.780,00 |
| 23.04.2026 | 27,85 | 29,77 | 26,60 | 27,55 | -0,72% | 4.837.483,00 |
| 22.04.2026 | 26,49 | 29,45 | 25,83 | 27,75 | 12,35% | 7.951.942,00 |
| 21.04.2026 | 26,83 | 30,25 | 24,65 | 24,70 | -6,19% | 8.829.849,00 |
| 20.04.2026 | 25,62 | 28,69 | 24,91 | 26,33 | 3,01% | 3.472.374,00 |
| 17.04.2026 | 26,38 | 27,06 | 24,77 | 25,56 | -3,69% | 2.008.618,00 |
| 16.04.2026 | 24,27 | 28,08 | 24,00 | 26,54 | 11,05% | 3.536.673,00 |
| 15.04.2026 | 22,61 | 24,63 | 21,50 | 23,90 | 3,91% | 2.039.711,00 |
| 14.04.2026 | 24,80 | 25,05 | 22,73 | 23,00 | -4,76% | 1.734.325,00 |
| 13.04.2026 | 23,48 | 24,93 | 23,10 | 24,15 | 4,01% | 2.133.020,00 |
| 10.04.2026 | 24,93 | 25,90 | 22,20 | 23,22 | -4,95% | 3.250.944,00 |
| 09.04.2026 | 20,96 | 25,09 | 20,53 | 24,43 | 18,82% | 4.195.331,00 |
| 08.04.2026 | 19,90 | 20,79 | 19,51 | 20,56 | 8,61% | 1.844.781,00 |
| 07.04.2026 | 18,03 | 18,93 | 17,85 | 18,93 | 4,88% | 742.434,00 |
| 06.04.2026 | 17,50 | 18,71 | 17,50 | 18,05 | 3,32% | 907.890,00 |
| 02.04.2026 | 15,52 | 17,60 | 15,51 | 17,47 | 6,20% | 903.537,00 |
| 01.04.2026 | 16,40 | 16,77 | 16,09 | 16,45 | 0,80% | 853.560,00 |
| 31.03.2026 | 15,07 | 16,55 | 14,61 | 16,32 | 10,27% | 1.350.697,00 |
| 30.03.2026 | 15,58 | 15,70 | 14,58 | 14,80 | -4,15% | 1.117.410,00 |
| 27.03.2026 | 16,50 | 16,60 | 15,35 | 15,44 | -8,20% | 1.320.338,00 |
| 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 |