154,510$
-3,01%
Echtzeit-Aktienkurs Coherent Corp.
Bid:
Ask:
Aktienkurse zur Coherent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 146,50 | 155,00 | 145,41 | 154,51 | -3,01% | 7.980.720,00 |
| 06.11.2025 | 153,70 | 162,50 | 150,52 | 159,30 | 18,32% | 10.798.374,00 |
| 05.11.2025 | 131,71 | 139,35 | 126,00 | 134,63 | 4,61% | 8.777.374,00 |
| 04.11.2025 | 125,94 | 131,48 | 123,75 | 128,70 | -2,50% | 3.905.902,00 |
| 03.11.2025 | 133,08 | 135,50 | 130,52 | 132,00 | 0,03% | 3.774.855,00 |
| 31.10.2025 | 135,01 | 136,70 | 128,08 | 131,96 | -0,57% | 4.533.328,00 |
| 30.10.2025 | 134,68 | 137,17 | 132,43 | 132,71 | -3,88% | 2.992.468,00 |
| 29.10.2025 | 136,75 | 141,43 | 135,55 | 138,06 | 2,85% | 3.641.160,00 |
| 28.10.2025 | 134,27 | 136,13 | 131,45 | 134,24 | -0,56% | 3.005.976,00 |
| 27.10.2025 | 133,15 | 136,00 | 131,37 | 134,99 | 4,37% | 4.264.366,00 |
| 24.10.2025 | 124,94 | 132,00 | 124,48 | 129,34 | 6,44% | 5.472.163,00 |
| 23.10.2025 | 115,15 | 121,88 | 115,00 | 121,52 | 5,33% | 2.601.843,00 |
| 22.10.2025 | 120,25 | 122,65 | 112,96 | 115,37 | -4,49% | 3.549.741,00 |
| 21.10.2025 | 121,00 | 123,15 | 119,68 | 120,79 | 0,49% | 2.992.327,00 |
| 20.10.2025 | 119,66 | 125,00 | 119,51 | 120,20 | 3,31% | 3.070.354,00 |
| 17.10.2025 | 114,53 | 117,53 | 113,04 | 116,35 | 0,34% | 2.405.271,00 |
| 16.10.2025 | 112,55 | 117,95 | 112,32 | 115,96 | 5,03% | 3.364.088,00 |
| 15.10.2025 | 112,34 | 113,06 | 108,19 | 110,41 | 0,95% | 3.111.496,00 |
| 14.10.2025 | 111,39 | 113,27 | 108,19 | 109,37 | -5,00% | 2.576.335,00 |
| 13.10.2025 | 116,94 | 117,74 | 113,80 | 115,13 | 3,63% | 2.866.495,00 |
| 10.10.2025 | 122,01 | 122,01 | 111,08 | 111,10 | -9,19% | 3.768.321,00 |
| 09.10.2025 | 117,18 | 122,93 | 116,50 | 122,35 | 4,87% | 3.486.046,00 |
| 08.10.2025 | 114,16 | 117,45 | 113,97 | 116,67 | 2,74% | 2.374.998,00 |
| 07.10.2025 | 116,35 | 117,26 | 110,02 | 113,56 | -1,05% | 3.930.659,00 |
| 06.10.2025 | 116,98 | 118,55 | 113,09 | 114,77 | 1,76% | 3.773.817,00 |
| 02.10.2025 | 116,45 | 118,54 | 112,03 | 112,79 | -1,62% | 2.971.295,00 |
| 01.10.2025 | 105,50 | 114,86 | 105,02 | 114,65 | 6,43% | 3.022.913,00 |
| 30.09.2025 | 108,55 | 110,60 | 105,51 | 107,72 | -0,23% | 2.245.753,00 |
| 29.09.2025 | 108,16 | 109,70 | 107,14 | 107,97 | 0,92% | 2.309.423,00 |
| 26.09.2025 | 106,75 | 107,58 | 104,78 | 106,99 | 0,39% | 2.715.527,00 |
| 25.09.2025 | 102,40 | 107,79 | 102,14 | 106,57 | 0,05% | 2.538.011,00 |
| 24.09.2025 | 110,08 | 110,13 | 104,78 | 106,52 | -2,53% | 3.000.186,00 |
| 23.09.2025 | 114,90 | 115,00 | 108,01 | 109,29 | -4,63% | 3.484.363,00 |
| 22.09.2025 | 109,00 | 115,34 | 108,80 | 114,60 | 5,03% | 4.571.111,00 |
| 19.09.2025 | 107,70 | 109,74 | 106,96 | 109,11 | 0,98% | 3.413.333,00 |
| 18.09.2025 | 106,37 | 108,39 | 105,12 | 108,05 | 4,49% | 3.655.423,00 |
| 17.09.2025 | 104,34 | 104,40 | 100,63 | 103,41 | -1,01% | 3.844.038,00 |
| 16.09.2025 | 106,70 | 107,35 | 102,87 | 104,47 | -1,76% | 3.565.377,00 |
| 15.09.2025 | 103,49 | 108,05 | 101,38 | 106,34 | 3,25% | 4.020.331,00 |
| 12.09.2025 | 101,20 | 103,92 | 101,20 | 102,99 | -0,50% | 3.401.570,00 |
| 11.09.2025 | 103,09 | 106,00 | 101,64 | 103,51 | 0,02% | 3.834.856,00 |
| 10.09.2025 | 102,65 | 106,80 | 102,16 | 103,49 | 4,30% | 4.950.625,00 |
| 09.09.2025 | 99,19 | 99,32 | 95,50 | 99,22 | 0,56% | 2.563.926,00 |
| 08.09.2025 | 98,85 | 99,90 | 96,82 | 98,67 | 0,85% | 2.744.354,00 |
| 05.09.2025 | 98,22 | 100,82 | 94,55 | 97,84 | 2,32% | 6.945.745,00 |
| 04.09.2025 | 90,50 | 95,67 | 90,00 | 95,62 | 8,08% | 5.128.466,00 |
| 03.09.2025 | 88,09 | 89,97 | 87,15 | 88,47 | 0,76% | 3.312.816,00 |
| 02.09.2025 | 86,88 | 88,24 | 85,94 | 87,80 | -2,95% | 3.683.681,00 |
| 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% | 4.736.121,00 |
| 27.08.2025 | 91,30 | 92,16 | 90,27 | 90,71 | -0,95% | 4.276.924,00 |
| 26.08.2025 | 90,86 | 93,41 | 90,74 | 91,58 | 1,19% | 2.678.630,00 |
| 25.08.2025 | 89,50 | 91,75 | 88,84 | 90,50 | 0,67% | 2.526.789,00 |
| 22.08.2025 | 86,70 | 91,93 | 86,30 | 89,90 | 3,81% | 3.840.597,00 |
| 21.08.2025 | 86,34 | 87,45 | 85,52 | 86,60 | 0,06% | 2.809.194,00 |
| 20.08.2025 | 86,50 | 87,24 | 84,35 | 86,55 | -1,38% | 4.623.734,00 |
| 19.08.2025 | 89,81 | 90,07 | 87,75 | 87,76 | -3,02% | 4.263.346,00 |
| 18.08.2025 | 92,08 | 93,25 | 89,90 | 90,49 | -3,12% | 4.371.425,00 |
| 15.08.2025 | 91,24 | 95,37 | 90,29 | 93,40 | 1,91% | 8.980.954,00 |
| 14.08.2025 | 91,10 | 93,08 | 86,50 | 91,65 | -19,61% | 28.942.093,00 |
| 13.08.2025 | 120,36 | 123,25 | 112,14 | 114,01 | -2,19% | 9.394.782,00 |
| 12.08.2025 | 114,60 | 118,00 | 114,26 | 116,56 | 2,61% | 3.982.922,00 |
| 11.08.2025 | 115,19 | 118,00 | 113,52 | 113,60 | -1,59% | 3.852.655,00 |
| 08.08.2025 | 114,23 | 115,92 | 112,59 | 115,44 | 1,42% | 3.400.691,00 |
| 07.08.2025 | 111,96 | 114,26 | 110,36 | 113,82 | 6,22% | 4.445.630,00 |
| 06.08.2025 | 107,15 | 108,45 | 105,05 | 107,15 | 1,47% | 2.357.716,00 |
| 05.08.2025 | 107,16 | 107,99 | 103,77 | 105,60 | -1,07% | 1.979.545,00 |
| 04.08.2025 | 103,88 | 106,84 | 102,67 | 106,74 | 3,84% | 2.407.084,00 |
| 01.08.2025 | 101,00 | 104,60 | 98,95 | 102,79 | -4,47% | 3.377.958,00 |
| 31.07.2025 | 109,69 | 111,61 | 106,83 | 107,60 | 0,35% | 3.409.107,00 |
| 30.07.2025 | 107,30 | 109,09 | 105,13 | 107,23 | 0,23% | 2.299.139,00 |
| 29.07.2025 | 106,76 | 109,90 | 106,09 | 106,98 | 2,57% | 3.944.732,00 |
| 28.07.2025 | 102,55 | 104,47 | 101,90 | 104,30 | 4,15% | 2.454.226,00 |
| 25.07.2025 | 99,05 | 100,15 | 98,20 | 100,14 | 1,44% | 1.582.022,00 |
| 24.07.2025 | 98,83 | 100,09 | 98,26 | 98,72 | 0,29% | 1.989.618,00 |
| 23.07.2025 | 97,26 | 101,13 | 97,26 | 98,43 | 1,45% | 2.522.014,00 |
| 22.07.2025 | 99,93 | 99,93 | 94,58 | 97,02 | -2,86% | 2.809.715,00 |
| 21.07.2025 | 99,34 | 101,04 | 98,28 | 99,88 | 0,28% | 1.752.155,00 |
| 18.07.2025 | 100,72 | 101,11 | 98,54 | 99,60 | -0,68% | 2.524.240,00 |
| 17.07.2025 | 99,23 | 101,34 | 98,60 | 100,28 | 2,51% | 3.480.943,00 |
| 16.07.2025 | 96,77 | 98,09 | 93,96 | 97,82 | 1,82% | 2.158.386,00 |
| 15.07.2025 | 99,20 | 100,51 | 95,46 | 96,07 | 1,64% | 3.902.154,00 |
| 14.07.2025 | 92,88 | 95,60 | 91,19 | 94,52 | 1,31% | 2.433.811,00 |
| 11.07.2025 | 92,46 | 93,52 | 91,93 | 93,30 | -0,45% | 1.417.506,00 |
| 10.07.2025 | 93,32 | 94,12 | 90,93 | 93,72 | 2,71% | 2.304.078,00 |
| 09.07.2025 | 91,50 | 92,71 | 89,73 | 91,25 | 0,94% | 2.010.890,00 |
| 08.07.2025 | 89,86 | 90,98 | 89,16 | 90,40 | 2,67% | 2.440.593,00 |
| 07.07.2025 | 89,75 | 91,11 | 87,07 | 88,05 | -3,14% | 2.664.163,00 |
| 03.07.2025 | 90,00 | 91,80 | 89,50 | 90,90 | 2,87% | 2.017.623,00 |
| 02.07.2025 | 86,00 | 88,41 | 84,80 | 88,36 | 1,99% | 1.935.395,00 |
| 01.07.2025 | 88,49 | 89,36 | 84,45 | 86,64 | -2,88% | 2.742.553,00 |
| 30.06.2025 | 88,37 | 90,12 | 88,03 | 89,21 | 2,27% | 3.082.760,00 |
| 27.06.2025 | 89,29 | 89,85 | 86,08 | 87,23 | -2,95% | 4.398.991,00 |
| 26.06.2025 | 86,51 | 90,18 | 84,99 | 89,88 | 4,96% | 5.231.322,00 |
| 25.06.2025 | 82,05 | 86,22 | 81,61 | 85,63 | 5,77% | 5.386.752,00 |
| 24.06.2025 | 81,52 | 82,49 | 80,18 | 80,96 | 0,40% | 2.641.988,00 |
| 23.06.2025 | 80,00 | 81,52 | 77,84 | 80,64 | -0,69% | 2.851.127,00 |
| 20.06.2025 | 83,33 | 83,76 | 80,64 | 81,20 | -1,32% | 2.764.902,00 |
| 18.06.2025 | 80,02 | 83,90 | 79,73 | 82,29 | 3,16% | 3.647.615,00 |
| 17.06.2025 | 80,01 | 82,15 | 79,21 | 79,77 | -1,23% | 2.109.478,00 |