402,530$
-0,29%
Echtzeit-Aktienkurs COHERENT CORP.
Bid:
Ask:
Aktienkurse zur COHERENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 400,09 | 411,71 | 390,31 | 404,94 | 0,30% | 4.618.042,00 |
| 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 |
| 29.01.2026 | 221,00 | 222,27 | 206,14 | 215,86 | -2,39% | 4.535.801,00 |
| 28.01.2026 | 214,01 | 222,97 | 210,55 | 221,14 | 3,34% | 4.303.482,00 |
| 27.01.2026 | 201,38 | 216,04 | 200,60 | 214,00 | 8,21% | 4.140.163,00 |
| 26.01.2026 | 196,28 | 205,00 | 192,38 | 197,76 | 0,42% | 3.097.437,00 |
| 23.01.2026 | 198,23 | 200,23 | 189,50 | 196,94 | -2,85% | 2.564.919,00 |
| 22.01.2026 | 208,20 | 213,30 | 198,80 | 202,72 | 0,63% | 4.101.264,00 |
| 21.01.2026 | 197,51 | 208,10 | 191,00 | 201,46 | 4,14% | 5.978.397,00 |
| 20.01.2026 | 186,52 | 198,35 | 186,03 | 193,46 | 1,27% | 4.305.502,00 |
| 16.01.2026 | 197,00 | 201,93 | 189,59 | 191,04 | -2,51% | 3.592.265,00 |
| 15.01.2026 | 192,33 | 210,90 | 190,95 | 195,96 | 6,44% | 7.028.766,00 |
| 14.01.2026 | 190,74 | 196,73 | 182,56 | 184,11 | -3,12% | 2.882.756,00 |
| 13.01.2026 | 189,08 | 195,89 | 186,98 | 190,03 | 2,62% | 4.541.334,00 |
| 12.01.2026 | 174,50 | 186,00 | 174,50 | 185,18 | 4,00% | 5.984.617,00 |
| 09.01.2026 | 169,00 | 181,55 | 167,50 | 178,06 | 2,84% | 5.456.506,00 |
| 08.01.2026 | 190,16 | 191,21 | 171,80 | 173,15 | -9,64% | 5.984.996,00 |
| 07.01.2026 | 190,00 | 193,59 | 185,00 | 191,62 | -1,28% | 3.064.297,00 |
| 06.01.2026 | 182,32 | 194,23 | 176,99 | 194,11 | 4,16% | 4.647.469,00 |
| 05.01.2026 | 197,66 | 200,18 | 179,75 | 186,36 | -4,10% | 5.235.395,00 |
| 02.01.2026 | 188,00 | 195,92 | 187,02 | 194,33 | 5,29% | 3.515.088,00 |
| 31.12.2025 | 187,72 | 188,70 | 183,81 | 184,57 | -1,20% | 2.170.227,00 |
| 30.12.2025 | 190,00 | 190,19 | 186,43 | 186,81 | -1,17% | 1.259.534,00 |
| 29.12.2025 | 187,95 | 190,75 | 183,55 | 189,02 | -1,41% | 2.023.573,00 |
| 26.12.2025 | 193,20 | 193,99 | 188,10 | 191,72 | 0,18% | 1.707.619,00 |
| 24.12.2025 | 192,96 | 195,24 | 189,58 | 191,37 | -0,26% | 1.566.297,00 |
| 23.12.2025 | 187,56 | 192,99 | 187,30 | 191,87 | 0,47% | 2.052.712,00 |
| 22.12.2025 | 192,87 | 197,21 | 189,50 | 190,98 | 2,77% | 3.379.952,00 |
| 19.12.2025 | 178,70 | 187,12 | 174,81 | 185,83 | 5,76% | 4.440.991,00 |