166,140$
1,61%
Echtzeit-Aktienkurs Coherent Corp.
Bid:
Ask:
Aktienkurse zur Coherent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 165,90 | 172,56 | 162,50 | 166,14 | 1,61% | 285.497,00 |
| 01.12.2025 | 160,41 | 165,73 | 160,00 | 163,50 | -0,46% | 4.136.210,00 |
| 28.11.2025 | 159,74 | 166,81 | 156,28 | 164,26 | 6,66% | 4.781.486,00 |
| 26.11.2025 | 148,47 | 156,17 | 147,00 | 154,00 | 3,46% | 3.664.308,00 |
| 25.11.2025 | 146,20 | 149,09 | 142,46 | 148,85 | -1,95% | 6.559.676,00 |
| 24.11.2025 | 145,11 | 155,82 | 145,11 | 151,81 | 8,82% | 5.471.197,00 |
| 21.11.2025 | 135,84 | 142,85 | 130,42 | 139,51 | 2,88% | 5.003.020,00 |
| 20.11.2025 | 150,00 | 155,70 | 133,24 | 135,61 | -5,13% | 5.688.714,00 |
| 19.11.2025 | 138,68 | 147,57 | 137,87 | 142,94 | 3,47% | 3.658.492,00 |
| 18.11.2025 | 136,86 | 139,75 | 132,99 | 138,15 | -0,66% | 3.109.052,00 |
| 17.11.2025 | 138,04 | 144,12 | 136,30 | 139,07 | -0,19% | 3.523.532,00 |
| 14.11.2025 | 134,37 | 146,02 | 132,51 | 139,33 | -0,46% | 4.134.938,00 |
| 13.11.2025 | 152,22 | 152,67 | 136,74 | 139,97 | -10,66% | 7.205.788,00 |
| 12.11.2025 | 161,00 | 164,01 | 155,83 | 156,67 | -0,85% | 3.716.858,00 |
| 11.11.2025 | 162,33 | 163,12 | 156,36 | 158,01 | -5,22% | 4.184.656,00 |
| 10.11.2025 | 159,00 | 168,57 | 157,65 | 166,72 | 7,90% | 6.874.710,00 |
| 07.11.2025 | 146,50 | 155,00 | 145,41 | 154,51 | -3,01% | 7.985.116,00 |
| 06.11.2025 | 153,70 | 162,50 | 150,52 | 159,30 | 18,32% | 10.803.411,00 |
| 05.11.2025 | 131,71 | 139,35 | 126,00 | 134,63 | 4,61% | 9.063.148,00 |
| 04.11.2025 | 125,94 | 131,48 | 123,75 | 128,70 | -2,50% | 4.230.920,00 |
| 03.11.2025 | 133,08 | 135,50 | 130,52 | 132,00 | 0,03% | 3.782.657,00 |
| 31.10.2025 | 135,55 | 136,70 | 128,08 | 131,96 | -0,57% | 4.537.079,00 |
| 30.10.2025 | 134,46 | 137,17 | 132,43 | 132,71 | -3,88% | 3.002.514,00 |
| 29.10.2025 | 136,75 | 141,43 | 135,55 | 138,06 | 2,85% | 3.712.038,00 |
| 28.10.2025 | 133,91 | 136,13 | 131,45 | 134,24 | -0,56% | 3.008.434,00 |
| 27.10.2025 | 133,15 | 136,00 | 131,37 | 134,99 | 4,37% | 4.588.779,00 |
| 24.10.2025 | 124,82 | 132,00 | 124,48 | 129,34 | 6,44% | 5.477.087,00 |
| 23.10.2025 | 115,15 | 121,88 | 115,00 | 121,52 | 5,33% | 2.603.582,00 |
| 22.10.2025 | 120,10 | 122,65 | 112,96 | 115,37 | -4,49% | 3.602.307,00 |
| 21.10.2025 | 121,40 | 123,15 | 119,68 | 120,79 | 0,49% | 2.993.421,00 |
| 20.10.2025 | 119,66 | 125,00 | 119,51 | 120,20 | 3,31% | 3.075.798,00 |
| 17.10.2025 | 113,87 | 117,53 | 113,04 | 116,35 | 0,34% | 2.405.703,00 |
| 16.10.2025 | 112,86 | 117,95 | 112,32 | 115,96 | 5,03% | 3.368.319,00 |
| 15.10.2025 | 112,34 | 113,06 | 108,19 | 110,41 | 0,95% | 3.175.460,00 |
| 14.10.2025 | 111,39 | 113,27 | 108,19 | 109,37 | -5,00% | 2.641.084,00 |
| 13.10.2025 | 117,28 | 117,74 | 113,80 | 115,13 | 3,63% | 2.868.279,00 |
| 10.10.2025 | 122,00 | 122,01 | 111,08 | 111,10 | -9,19% | 3.883.749,00 |
| 09.10.2025 | 117,02 | 122,93 | 116,50 | 122,35 | 4,87% | 3.574.624,00 |
| 08.10.2025 | 114,68 | 117,45 | 113,97 | 116,67 | 2,74% | 2.378.720,00 |
| 07.10.2025 | 116,35 | 117,26 | 110,02 | 113,56 | -1,05% | 3.932.266,00 |
| 06.10.2025 | 116,98 | 118,55 | 113,09 | 114,77 | 1,14% | 3.775.532,00 |
| 03.10.2025 | 113,57 | 117,05 | 110,89 | 113,48 | 0,61% | 230.020,00 |
| 02.10.2025 | 117,00 | 118,54 | 112,03 | 112,79 | -1,62% | 3.007.504,00 |
| 01.10.2025 | 105,02 | 114,86 | 105,02 | 114,65 | 6,43% | 3.101.718,00 |
| 30.09.2025 | 108,54 | 110,60 | 105,51 | 107,72 | -0,23% | 2.331.189,00 |
| 29.09.2025 | 108,54 | 109,70 | 107,14 | 107,97 | 0,92% | 2.411.674,00 |
| 26.09.2025 | 106,45 | 107,58 | 104,78 | 106,99 | 0,39% | 2.968.548,00 |
| 25.09.2025 | 102,72 | 107,79 | 102,14 | 106,57 | 0,05% | 2.602.702,00 |
| 24.09.2025 | 110,03 | 110,13 | 104,78 | 106,52 | -2,53% | 3.292.053,00 |
| 23.09.2025 | 115,00 | 115,00 | 108,01 | 109,29 | -4,63% | 3.488.349,00 |
| 22.09.2025 | 109,00 | 115,34 | 108,80 | 114,60 | 5,03% | 4.578.981,00 |
| 19.09.2025 | 107,91 | 109,74 | 106,96 | 109,11 | 0,98% | 3.427.414,00 |
| 18.09.2025 | 106,33 | 108,39 | 105,12 | 108,05 | 4,49% | 3.659.715,00 |
| 17.09.2025 | 104,33 | 104,40 | 100,63 | 103,41 | -1,01% | 3.901.118,00 |
| 16.09.2025 | 106,70 | 107,35 | 102,87 | 104,47 | -1,76% | 3.712.737,00 |
| 15.09.2025 | 103,53 | 108,05 | 101,38 | 106,34 | 3,25% | 4.235.370,00 |
| 12.09.2025 | 101,61 | 103,92 | 101,20 | 102,99 | -0,50% | 3.475.647,00 |
| 11.09.2025 | 102,54 | 106,00 | 101,64 | 103,51 | 0,02% | 3.944.069,00 |
| 10.09.2025 | 102,65 | 106,80 | 102,16 | 103,49 | 4,30% | 5.020.054,00 |
| 09.09.2025 | 99,08 | 99,32 | 95,50 | 99,22 | 0,56% | 2.790.121,00 |
| 08.09.2025 | 98,79 | 99,90 | 96,82 | 98,67 | 0,85% | 2.941.158,00 |
| 05.09.2025 | 98,22 | 100,82 | 94,55 | 97,84 | 2,32% | 7.214.667,00 |
| 04.09.2025 | 90,50 | 95,67 | 90,00 | 95,62 | 8,08% | 5.600.330,00 |
| 03.09.2025 | 88,09 | 89,97 | 87,15 | 88,47 | 0,76% | 3.760.341,00 |
| 02.09.2025 | 86,88 | 88,24 | 85,94 | 87,80 | -2,95% | 4.122.947,00 |
| 29.08.2025 | 94,00 | 94,19 | 89,68 | 90,47 | -4,97% | 3.740.257,00 |
| 28.08.2025 | 91,06 | 95,97 | 91,00 | 95,20 | 4,95% | 5.218.616,00 |
| 27.08.2025 | 91,30 | 92,16 | 90,27 | 90,71 | -0,95% | 4.306.353,00 |
| 26.08.2025 | 90,74 | 93,41 | 90,74 | 91,58 | 1,19% | 3.113.959,00 |
| 25.08.2025 | 89,50 | 91,75 | 88,84 | 90,50 | 0,67% | 2.843.259,00 |
| 22.08.2025 | 86,78 | 91,93 | 86,30 | 89,90 | 3,81% | 3.902.367,00 |
| 21.08.2025 | 86,33 | 87,45 | 85,52 | 86,60 | 0,06% | 3.058.042,00 |
| 20.08.2025 | 86,50 | 87,24 | 84,35 | 86,55 | -1,38% | 4.682.586,00 |
| 19.08.2025 | 89,85 | 90,07 | 87,75 | 87,76 | -3,02% | 4.490.014,00 |
| 18.08.2025 | 92,08 | 93,25 | 89,90 | 90,49 | -3,12% | 4.692.791,00 |
| 15.08.2025 | 91,25 | 95,37 | 90,29 | 93,40 | 1,91% | 8.990.757,00 |
| 14.08.2025 | 91,10 | 93,08 | 86,50 | 91,65 | -19,61% | 28.971.756,00 |
| 13.08.2025 | 120,36 | 123,25 | 112,14 | 114,01 | -2,19% | 10.793.748,00 |
| 12.08.2025 | 114,60 | 118,00 | 114,26 | 116,56 | 2,61% | 4.024.211,00 |
| 11.08.2025 | 115,06 | 118,00 | 113,52 | 113,60 | -1,59% | 4.004.999,00 |
| 08.08.2025 | 114,23 | 115,92 | 112,59 | 115,44 | 1,42% | 3.484.912,00 |
| 07.08.2025 | 111,96 | 114,26 | 110,36 | 113,82 | 6,22% | 4.458.315,00 |
| 06.08.2025 | 108,17 | 108,45 | 105,05 | 107,15 | 1,47% | 2.456.822,00 |
| 05.08.2025 | 107,26 | 107,99 | 103,77 | 105,60 | -1,07% | 2.126.167,00 |
| 04.08.2025 | 103,84 | 106,84 | 102,67 | 106,74 | 3,84% | 2.453.487,00 |
| 01.08.2025 | 101,50 | 104,60 | 98,95 | 102,79 | -4,47% | 3.434.620,00 |
| 31.07.2025 | 109,66 | 111,61 | 106,83 | 107,60 | 0,35% | 3.412.257,00 |
| 30.07.2025 | 107,17 | 109,09 | 105,13 | 107,23 | 0,23% | 2.307.360,00 |
| 29.07.2025 | 106,76 | 109,90 | 106,09 | 106,98 | 2,57% | 3.946.757,00 |
| 28.07.2025 | 102,55 | 104,47 | 101,90 | 104,30 | 4,15% | 2.468.132,00 |
| 25.07.2025 | 98,95 | 100,15 | 98,20 | 100,14 | 1,44% | 1.596.255,00 |
| 24.07.2025 | 98,28 | 100,09 | 98,26 | 98,72 | 0,29% | 1.989.892,00 |
| 23.07.2025 | 97,26 | 101,13 | 97,26 | 98,43 | 1,45% | 2.524.522,00 |
| 22.07.2025 | 99,93 | 99,93 | 94,58 | 97,02 | -2,86% | 2.939.464,00 |
| 21.07.2025 | 99,50 | 101,04 | 98,28 | 99,88 | 0,28% | 1.881.999,00 |
| 18.07.2025 | 100,54 | 101,11 | 98,54 | 99,60 | -0,68% | 2.594.783,00 |
| 17.07.2025 | 99,23 | 101,34 | 98,60 | 100,28 | 2,51% | 3.485.962,00 |
| 16.07.2025 | 95,82 | 98,09 | 93,96 | 97,82 | 1,82% | 2.291.383,00 |
| 15.07.2025 | 99,20 | 100,51 | 95,46 | 96,07 | 1,64% | 4.052.533,00 |
| 14.07.2025 | 92,87 | 95,60 | 91,19 | 94,52 | 1,31% | 2.456.102,00 |