90,900$
2,87%
Echtzeit-Aktienkurs COHERENT CORP.
Bid:
Ask:
Aktienkurse zur COHERENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 78,88 | 82,39 | 78,68 | 80,76 | 4,38% | 2.309.581,00 |
| 13.06.2025 | 78,89 | 79,80 | 76,88 | 77,37 | -4,42% | 2.327.417,00 |
| 12.06.2025 | 81,01 | 82,09 | 80,41 | 80,95 | -0,69% | 1.966.556,00 |
| 11.06.2025 | 82,50 | 83,35 | 80,92 | 81,51 | -0,62% | 1.905.905,00 |
| 10.06.2025 | 81,99 | 82,29 | 79,86 | 82,02 | 1,02% | 1.893.971,00 |
| 09.06.2025 | 81,19 | 82,32 | 79,50 | 81,19 | 1,82% | 2.220.045,00 |
| 06.06.2025 | 80,78 | 81,12 | 78,67 | 79,74 | 0,11% | 2.032.179,00 |
| 05.06.2025 | 82,41 | 83,50 | 78,91 | 79,65 | -2,43% | 2.320.444,00 |
| 04.06.2025 | 83,31 | 83,53 | 80,57 | 81,63 | 1,40% | 2.612.011,00 |
| 03.06.2025 | 78,00 | 81,22 | 76,91 | 80,50 | 4,85% | 3.150.469,00 |
| 02.06.2025 | 75,81 | 76,87 | 73,85 | 76,78 | 1,52% | 2.547.346,00 |
| 30.05.2025 | 78,00 | 78,22 | 73,66 | 75,63 | -4,89% | 3.703.814,00 |
| 29.05.2025 | 81,75 | 82,38 | 79,14 | 79,52 | 1,62% | 3.929.465,00 |
| 28.05.2025 | 83,00 | 83,55 | 77,75 | 78,25 | -3,62% | 4.503.631,00 |
| 27.05.2025 | 80,50 | 82,96 | 79,20 | 81,19 | 3,48% | 4.071.309,00 |
| 23.05.2025 | 76,15 | 78,71 | 75,33 | 78,46 | -0,53% | 2.309.448,00 |
| 22.05.2025 | 79,04 | 80,92 | 78,40 | 78,88 | -0,85% | 2.221.253,00 |
| 21.05.2025 | 80,25 | 83,41 | 78,87 | 79,56 | 0,14% | 3.554.067,00 |
| 20.05.2025 | 78,84 | 80,19 | 78,17 | 79,45 | 0,09% | 2.038.489,00 |
| 19.05.2025 | 75,57 | 79,46 | 75,26 | 79,38 | 0,99% | 2.351.225,00 |
| 16.05.2025 | 78,87 | 79,42 | 77,99 | 78,60 | -0,28% | 2.706.643,00 |
| 15.05.2025 | 78,45 | 80,25 | 78,31 | 78,82 | -2,33% | 2.121.055,00 |
| 14.05.2025 | 79,33 | 80,93 | 78,21 | 80,70 | 2,28% | 3.734.626,00 |
| 13.05.2025 | 77,94 | 80,11 | 77,70 | 78,90 | 1,45% | 6.171.358,00 |
| 12.05.2025 | 76,00 | 78,50 | 75,23 | 77,77 | 10,20% | 4.658.617,00 |
| 09.05.2025 | 71,12 | 73,28 | 69,87 | 70,57 | -0,03% | 3.396.848,00 |
| 08.05.2025 | 72,89 | 72,89 | 67,50 | 70,59 | 1,39% | 6.301.944,00 |
| 07.05.2025 | 70,11 | 70,57 | 67,30 | 69,62 | -0,24% | 4.263.040,00 |
| 06.05.2025 | 68,01 | 70,38 | 66,71 | 69,79 | -1,63% | 2.782.061,00 |
| 05.05.2025 | 70,51 | 72,56 | 70,03 | 70,95 | -0,96% | 3.113.659,00 |
| 02.05.2025 | 70,58 | 73,05 | 70,50 | 71,64 | 3,57% | 3.341.254,00 |
| 01.05.2025 | 67,72 | 70,94 | 67,68 | 69,17 | 7,54% | 5.167.559,00 |
| 30.04.2025 | 61,23 | 64,48 | 61,05 | 64,32 | -0,80% | 2.521.105,00 |
| 29.04.2025 | 64,78 | 65,63 | 64,19 | 64,84 | 0,05% | 1.568.550,00 |
| 28.04.2025 | 64,82 | 65,90 | 63,42 | 64,81 | 0,50% | 2.047.057,00 |
| 25.04.2025 | 63,23 | 65,64 | 62,89 | 64,49 | 1,54% | 1.979.372,00 |
| 24.04.2025 | 60,26 | 64,00 | 60,26 | 63,51 | 7,03% | 3.119.185,00 |
| 23.04.2025 | 60,92 | 63,71 | 58,82 | 59,34 | 7,64% | 3.524.914,00 |
| 22.04.2025 | 53,00 | 55,90 | 52,98 | 55,13 | 5,78% | 2.781.803,00 |
| 21.04.2025 | 53,65 | 54,07 | 50,81 | 52,12 | -5,73% | 2.721.095,00 |
| 17.04.2025 | 55,72 | 56,55 | 54,51 | 55,29 | -0,29% | 1.791.422,00 |
| 16.04.2025 | 53,80 | 56,21 | 53,50 | 55,45 | -1,93% | 2.909.547,00 |
| 15.04.2025 | 55,90 | 57,69 | 55,90 | 56,54 | 0,71% | 4.266.577,00 |
| 14.04.2025 | 58,85 | 59,50 | 54,90 | 56,14 | 1,70% | 2.196.248,00 |
| 11.04.2025 | 54,83 | 55,78 | 53,35 | 55,20 | -0,43% | 3.868.067,00 |
| 10.04.2025 | 60,23 | 60,32 | 53,61 | 55,44 | -12,06% | 5.017.611,00 |
| 09.04.2025 | 51,08 | 65,65 | 50,89 | 63,04 | 22,67% | 8.034.639,00 |
| 08.04.2025 | 56,46 | 57,73 | 50,05 | 51,39 | -2,73% | 4.299.406,00 |
| 07.04.2025 | 47,71 | 57,50 | 47,71 | 52,83 | 4,45% | 6.359.808,00 |
| 04.04.2025 | 51,23 | 52,34 | 45,58 | 50,58 | -6,18% | 10.605.204,00 |
| 03.04.2025 | 61,50 | 62,28 | 52,93 | 53,91 | -20,18% | 11.386.885,00 |
| 02.04.2025 | 62,93 | 69,59 | 62,51 | 67,54 | 6,03% | 4.618.772,00 |
| 01.04.2025 | 64,16 | 65,28 | 62,04 | 63,70 | -1,91% | 3.516.611,00 |
| 31.03.2025 | 63,13 | 65,25 | 61,17 | 64,94 | -1,20% | 2.771.458,00 |
| 28.03.2025 | 67,25 | 68,40 | 64,87 | 65,73 | -3,20% | 2.422.017,00 |
| 27.03.2025 | 69,19 | 70,04 | 67,12 | 67,90 | -5,02% | 4.048.873,00 |
| 26.03.2025 | 75,47 | 76,50 | 70,43 | 71,49 | -5,49% | 3.575.477,00 |
| 25.03.2025 | 75,89 | 76,69 | 73,85 | 75,64 | -1,39% | 2.926.988,00 |
| 24.03.2025 | 72,28 | 77,08 | 71,96 | 76,71 | 12,41% | 4.842.165,00 |
| 21.03.2025 | 67,26 | 68,69 | 66,20 | 68,24 | -0,68% | 2.643.728,00 |
| 20.03.2025 | 68,32 | 70,71 | 68,27 | 68,71 | -1,52% | 1.828.731,00 |
| 19.03.2025 | 66,35 | 71,56 | 66,02 | 69,77 | 6,71% | 4.187.981,00 |
| 18.03.2025 | 66,72 | 67,30 | 63,58 | 65,38 | -2,40% | 3.588.174,00 |
| 17.03.2025 | 64,48 | 67,51 | 64,09 | 66,99 | 4,18% | 5.799.810,00 |
| 14.03.2025 | 62,59 | 64,82 | 61,48 | 64,30 | 3,04% | 4.217.393,00 |
| 13.03.2025 | 65,61 | 66,27 | 60,39 | 62,40 | -7,31% | 5.138.404,00 |
| 12.03.2025 | 68,97 | 69,95 | 65,62 | 67,32 | 1,26% | 3.320.527,00 |
| 11.03.2025 | 63,10 | 68,27 | 63,10 | 66,48 | 5,84% | 4.678.441,00 |
| 10.03.2025 | 63,30 | 64,22 | 61,28 | 62,81 | -5,61% | 4.173.828,00 |
| 07.03.2025 | 65,97 | 66,89 | 61,00 | 66,54 | 2,31% | 6.222.817,00 |
| 06.03.2025 | 68,71 | 69,74 | 64,83 | 65,04 | -9,47% | 4.673.571,00 |
| 05.03.2025 | 69,71 | 72,41 | 69,41 | 71,84 | 3,26% | 3.858.678,00 |
| 04.03.2025 | 66,57 | 72,09 | 64,75 | 69,57 | 1,90% | 5.892.175,00 |
| 03.03.2025 | 76,36 | 76,72 | 67,70 | 68,27 | -9,20% | 5.109.763,00 |
| 28.02.2025 | 74,00 | 76,17 | 72,58 | 75,19 | 0,36% | 3.614.270,00 |
| 27.02.2025 | 81,25 | 82,15 | 74,82 | 74,92 | -4,44% | 3.989.401,00 |
| 26.02.2025 | 78,52 | 80,75 | 78,00 | 78,40 | 2,98% | 4.171.665,00 |
| 25.02.2025 | 79,49 | 80,00 | 74,41 | 76,13 | -5,10% | 6.110.365,00 |
| 24.02.2025 | 83,31 | 84,05 | 79,21 | 80,22 | -2,93% | 2.452.592,00 |
| 21.02.2025 | 86,90 | 87,99 | 82,03 | 82,64 | -4,17% | 2.568.992,00 |
| 20.02.2025 | 86,38 | 86,66 | 82,21 | 86,24 | -0,16% | 2.817.266,00 |
| 19.02.2025 | 88,21 | 88,30 | 85,88 | 86,38 | -2,59% | 2.277.583,00 |
| 18.02.2025 | 88,00 | 90,20 | 86,92 | 88,68 | 2,17% | 2.922.303,00 |
| 14.02.2025 | 86,80 | 87,36 | 84,28 | 86,80 | 0,39% | 3.420.089,00 |
| 13.02.2025 | 87,25 | 88,24 | 83,63 | 86,46 | -0,96% | 3.230.889,00 |
| 12.02.2025 | 85,00 | 89,50 | 84,75 | 87,30 | -0,23% | 2.656.635,00 |
| 11.02.2025 | 91,67 | 92,45 | 87,33 | 87,50 | -6,58% | 3.707.539,00 |
| 10.02.2025 | 97,92 | 98,18 | 91,07 | 93,66 | -2,33% | 4.461.448,00 |