404,020$
5,98%
Echtzeit-Aktienkurs COHERENT CORP.
Bid:
Ask:
Aktienkurse zur COHERENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 385,10 | 397,00 | 365,01 | 392,50 | 2,96% | 4.526.722,00 |
| 23.06.2026 | 388,69 | 399,14 | 379,52 | 381,22 | -10,40% | 5.954.792,00 |
| 22.06.2026 | 395,04 | 439,68 | 380,01 | 425,48 | 9,22% | 9.178.128,00 |
| 18.06.2026 | 394,00 | 402,78 | 376,64 | 389,57 | 2,83% | 7.520.641,00 |
| 17.06.2026 | 387,02 | 393,00 | 376,55 | 378,85 | -1,03% | 5.707.603,00 |
| 16.06.2026 | 423,74 | 424,00 | 381,85 | 382,81 | -7,50% | 5.594.365,00 |
| 15.06.2026 | 403,35 | 420,57 | 394,00 | 413,84 | 7,48% | 5.158.736,00 |
| 12.06.2026 | 374,27 | 394,50 | 354,19 | 385,03 | 5,90% | 5.386.637,00 |
| 11.06.2026 | 354,85 | 371,09 | 345,30 | 363,58 | 2,48% | 6.489.545,00 |
| 10.06.2026 | 353,91 | 373,36 | 345,53 | 354,77 | -0,33% | 5.666.777,00 |
| 09.06.2026 | 407,08 | 410,70 | 335,48 | 355,94 | -11,44% | 8.180.298,00 |
| 08.06.2026 | 396,00 | 415,00 | 375,09 | 401,93 | 6,62% | 5.558.387,00 |
| 05.06.2026 | 405,27 | 417,76 | 375,09 | 376,99 | -10,64% | 6.418.722,00 |
| 04.06.2026 | 398,70 | 432,51 | 380,20 | 421,90 | 1,07% | 6.032.673,00 |
| 03.06.2026 | 435,98 | 440,00 | 409,18 | 417,43 | -2,22% | 5.393.639,00 |
| 02.06.2026 | 381,86 | 433,69 | 377,58 | 426,89 | 17,63% | 9.123.986,00 |
| 01.06.2026 | 350,93 | 366,00 | 346,63 | 362,90 | 0,40% | 6.065.895,00 |
| 29.05.2026 | 375,65 | 378,27 | 343,51 | 361,47 | -4,11% | 11.082.553,00 |
| 28.05.2026 | 387,82 | 393,52 | 369,36 | 376,95 | -0,85% | 3.702.801,00 |
| 27.05.2026 | 383,92 | 387,28 | 359,22 | 380,18 | -0,31% | 3.997.572,00 |
| 26.05.2026 | 383,33 | 387,62 | 369,10 | 381,35 | 1,00% | 4.090.067,00 |
| 22.05.2026 | 382,00 | 385,00 | 368,52 | 377,57 | -0,11% | 3.988.348,00 |
| 21.05.2026 | 361,00 | 382,48 | 357,75 | 378,00 | 5,44% | 4.366.222,00 |
| 20.05.2026 | 362,97 | 365,86 | 345,02 | 358,50 | 1,38% | 5.065.944,00 |
| 19.05.2026 | 354,42 | 365,94 | 336,70 | 353,63 | -2,54% | 5.779.009,00 |
| 18.05.2026 | 382,00 | 384,00 | 352,85 | 362,83 | -5,13% | 6.342.061,00 |
| 15.05.2026 | 382,72 | 394,86 | 370,94 | 382,45 | -5,55% | 6.626.953,00 |
| 14.05.2026 | 400,09 | 411,71 | 390,31 | 404,94 | 0,30% | 4.791.288,00 |
| 13.05.2026 | 401,58 | 413,00 | 378,50 | 403,71 | 7,94% | 6.758.949,00 |
| 12.05.2026 | 373,86 | 381,95 | 348,99 | 374,01 | -1,50% | 5.990.301,00 |
| 11.05.2026 | 345,00 | 384,85 | 338,00 | 379,69 | 13,25% | 9.856.105,00 |
| 08.05.2026 | 325,92 | 339,47 | 315,03 | 335,26 | 5,03% | 7.901.601,00 |
| 07.05.2026 | 328,84 | 337,34 | 308,17 | 319,19 | -7,39% | 12.673.311,00 |
| 06.05.2026 | 341,91 | 354,20 | 331,22 | 344,67 | 2,66% | 9.720.647,00 |
| 05.05.2026 | 325,03 | 345,44 | 324,88 | 335,73 | 1,77% | 5.601.196,00 |
| 04.05.2026 | 344,95 | 348,30 | 323,32 | 329,89 | 0,12% | 6.538.975,00 |
| 01.05.2026 | 317,01 | 335,48 | 310,58 | 329,50 | 3,06% | 4.620.090,00 |
| 30.04.2026 | 310,00 | 321,14 | 301,18 | 319,71 | 4,85% | 6.165.370,00 |
| 29.04.2026 | 308,45 | 311,48 | 298,09 | 304,93 | 0,32% | 6.884.404,00 |
| 28.04.2026 | 304,50 | 312,52 | 291,00 | 303,97 | -5,46% | 6.393.446,00 |
| 27.04.2026 | 330,50 | 333,93 | 309,44 | 321,53 | -4,33% | 6.217.452,00 |
| 24.04.2026 | 337,36 | 343,77 | 326,34 | 336,09 | -0,47% | 5.294.856,00 |
| 23.04.2026 | 342,95 | 356,88 | 326,23 | 337,68 | -3,65% | 6.064.161,00 |
| 22.04.2026 | 352,89 | 364,80 | 338,10 | 350,47 | 1,94% | 5.202.254,00 |
| 21.04.2026 | 352,94 | 362,54 | 340,71 | 343,79 | -1,07% | 5.115.861,00 |
| 20.04.2026 | 346,28 | 348,47 | 335,00 | 347,51 | 0,72% | 3.872.484,00 |
| 17.04.2026 | 334,25 | 345,12 | 332,25 | 345,02 | 5,19% | 5.628.890,00 |
| 16.04.2026 | 315,00 | 332,00 | 312,92 | 328,00 | 6,42% | 6.805.381,00 |
| 15.04.2026 | 313,50 | 322,48 | 304,06 | 308,20 | -1,67% | 4.953.430,00 |
| 14.04.2026 | 317,08 | 320,00 | 299,00 | 313,42 | 1,78% | 4.500.090,00 |
| 13.04.2026 | 305,75 | 313,00 | 302,81 | 307,93 | 0,14% | 4.516.785,00 |
| 10.04.2026 | 295,95 | 310,98 | 275,69 | 307,50 | 8,21% | 7.968.980,00 |
| 09.04.2026 | 286,40 | 301,00 | 277,19 | 284,17 | 0,84% | 6.374.679,00 |
| 08.04.2026 | 277,30 | 284,98 | 265,72 | 281,79 | 10,46% | 7.230.068,00 |
| 07.04.2026 | 251,87 | 259,98 | 247,00 | 255,10 | 0,74% | 4.027.482,00 |
| 06.04.2026 | 262,80 | 267,59 | 249,72 | 253,22 | -1,91% | 3.772.201,00 |
| 02.04.2026 | 235,00 | 261,90 | 231,79 | 258,16 | 4,18% | 5.188.064,00 |
| 01.04.2026 | 244,47 | 256,88 | 244,14 | 247,80 | 4,03% | 6.927.757,00 |
| 31.03.2026 | 224,08 | 238,77 | 220,20 | 238,21 | 8,45% | 6.152.021,00 |
| 30.03.2026 | 246,13 | 248,93 | 215,55 | 219,65 | -9,79% | 8.235.168,00 |
| 27.03.2026 | 243,81 | 253,60 | 239,39 | 243,48 | 0,08% | 5.433.526,00 |
| 26.03.2026 | 261,14 | 263,00 | 243,08 | 243,29 | -10,57% | 6.390.915,00 |
| 25.03.2026 | 275,50 | 278,80 | 262,00 | 272,04 | -0,11% | 5.314.106,00 |
| 24.03.2026 | 256,38 | 277,37 | 255,15 | 272,33 | 6,78% | 9.338.815,00 |
| 23.03.2026 | 254,19 | 267,67 | 250,15 | 255,05 | 0,56% | 9.205.157,00 |
| 20.03.2026 | 280,53 | 281,16 | 241,01 | 253,63 | -7,96% | 51.484.838,00 |
| 19.03.2026 | 247,45 | 276,24 | 243,88 | 275,57 | 7,14% | 9.382.823,00 |
| 18.03.2026 | 251,94 | 265,80 | 251,03 | 257,21 | 4,64% | 9.952.679,00 |
| 17.03.2026 | 235,26 | 252,49 | 230,20 | 245,80 | -0,63% | 7.599.880,00 |
| 16.03.2026 | 255,11 | 262,79 | 242,76 | 247,37 | 1,90% | 6.165.236,00 |
| 13.03.2026 | 248,38 | 251,66 | 241,21 | 242,76 | 0,62% | 3.932.607,00 |
| 12.03.2026 | 243,01 | 251,12 | 239,08 | 241,27 | -4,03% | 5.718.794,00 |
| 11.03.2026 | 251,19 | 258,00 | 242,82 | 251,41 | -3,54% | 6.806.883,00 |
| 10.03.2026 | 259,00 | 272,59 | 258,18 | 260,64 | 3,30% | 7.819.283,00 |
| 09.03.2026 | 236,39 | 254,36 | 236,00 | 252,32 | 7,04% | 9.719.556,00 |
| 06.03.2026 | 239,45 | 257,55 | 230,10 | 235,72 | -7,15% | 7.789.594,00 |
| 05.03.2026 | 262,71 | 275,34 | 246,57 | 253,87 | -7,64% | 8.719.862,00 |
| 04.03.2026 | 295,79 | 300,20 | 260,65 | 274,86 | -2,12% | 10.441.293,00 |
| 03.03.2026 | 285,87 | 293,15 | 271,68 | 280,81 | -6,06% | 8.068.700,00 |
| 02.03.2026 | 274,93 | 299,09 | 271,62 | 298,91 | 15,44% | 10.138.751,00 |
| 27.02.2026 | 247,02 | 260,91 | 241,71 | 258,93 | 3,51% | 15.097.673,00 |
| 26.02.2026 | 268,51 | 270,49 | 246,70 | 250,14 | -6,63% | 7.849.357,00 |
| 25.02.2026 | 260,60 | 276,50 | 259,00 | 267,90 | 5,12% | 6.253.731,00 |
| 24.02.2026 | 253,25 | 261,33 | 247,93 | 254,86 | 2,40% | 4.533.949,00 |
| 23.02.2026 | 248,18 | 255,00 | 246,28 | 248,89 | 0,29% | 4.696.817,00 |
| 20.02.2026 | 232,00 | 252,49 | 229,51 | 248,18 | 6,75% | 6.285.866,00 |
| 19.02.2026 | 221,96 | 232,98 | 216,87 | 232,48 | 3,84% | 4.084.723,00 |
| 18.02.2026 | 220,72 | 229,00 | 219,16 | 223,89 | 1,79% | 3.227.063,00 |
| 17.02.2026 | 212,37 | 224,39 | 204,57 | 219,96 | 1,26% | 4.616.611,00 |
| 13.02.2026 | 222,01 | 223,38 | 211,00 | 217,23 | 0,52% | 4.052.194,00 |
| 12.02.2026 | 227,26 | 227,47 | 209,23 | 216,10 | -3,39% | 6.733.695,00 |
| 11.02.2026 | 234,98 | 237,60 | 218,84 | 223,69 | -2,05% | 5.608.441,00 |
| 10.02.2026 | 232,20 | 236,11 | 225,18 | 228,37 | -5,81% | 7.514.114,00 |
| 09.02.2026 | 227,00 | 247,15 | 219,68 | 242,46 | 6,49% | 5.940.621,00 |
| 06.02.2026 | 216,53 | 234,00 | 213,00 | 227,68 | 8,81% | 6.589.945,00 |
| 05.02.2026 | 179,11 | 211,00 | 175,24 | 209,24 | -0,83% | 12.867.138,00 |
| 04.02.2026 | 232,65 | 240,39 | 203,33 | 211,00 | -7,93% | 13.363.059,00 |
| 03.02.2026 | 232,01 | 241,50 | 221,05 | 229,18 | 3,03% | 6.938.771,00 |
| 02.02.2026 | 208,79 | 229,36 | 208,04 | 222,44 | 4,84% | 5.212.032,00 |
| 30.01.2026 | 221,57 | 237,18 | 210,48 | 212,18 | -1,70% | 7.083.213,00 |