312,620$
3,40%
Echtzeit-Aktienkurs Coherent Corp
Bid:
Ask:
Aktienkurse zur Coherent Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 318,50 | 332,09 | 302,35 | 312,62 | 3,40% | 8.077.088,00 |
| 08.10.2026 | 320,44 | 328,87 | 298,88 | 302,35 | -9,63% | 9.210.329,00 |
| 07.10.2026 | 329,10 | 338,36 | 316,85 | 334,56 | -1,12% | 5.482.616,00 |
| 06.10.2026 | 336,21 | 341,30 | 331,39 | 338,36 | 1,41% | 5.585.515,00 |
| 05.10.2026 | 340,92 | 341,76 | 326,46 | 333,64 | -1,01% | 4.337.483,00 |
| 02.10.2026 | 316,57 | 338,36 | 315,43 | 337,04 | 5,59% | 7.480.805,00 |
| 01.10.2026 | 290,00 | 323,23 | 286,42 | 319,19 | 10,90% | 11.213.691,00 |
| 30.09.2026 | 294,66 | 299,50 | 282,25 | 287,81 | -1,51% | 5.312.735,00 |
| 29.09.2026 | 289,92 | 302,72 | 285,85 | 292,21 | 3,46% | 5.423.349,00 |
| 28.09.2026 | 290,08 | 299,37 | 275,79 | 282,45 | -4,52% | 6.746.985,00 |
| 25.09.2026 | 297,92 | 301,77 | 290,28 | 295,83 | 1,80% | 4.618.988,00 |
| 24.09.2026 | 294,90 | 300,89 | 290,20 | 290,61 | -3,32% | 4.656.423,00 |
| 23.09.2026 | 312,12 | 312,24 | 298,47 | 300,60 | -3,15% | 5.625.578,00 |
| 22.09.2026 | 310,29 | 323,43 | 305,00 | 310,39 | -3,46% | 7.299.984,00 |
| 21.09.2026 | 326,48 | 332,86 | 316,64 | 321,52 | 1,31% | 7.341.682,00 |
| 18.09.2026 | 305,73 | 318,45 | 302,11 | 317,36 | 7,22% | 10.117.128,00 |
| 17.09.2026 | 302,91 | 312,42 | 290,10 | 295,98 | 2,09% | 6.268.966,00 |
| 16.09.2026 | 280,56 | 294,55 | 278,01 | 289,93 | 6,92% | 6.972.863,00 |
| 15.09.2026 | 271,14 | 279,50 | 269,34 | 271,17 | 1,75% | 4.106.733,00 |
| 14.09.2026 | 283,75 | 284,97 | 265,49 | 266,50 | -12,73% | 9.348.886,00 |
| 11.09.2026 | 303,18 | 312,68 | 292,51 | 305,37 | 4,16% | 7.030.381,00 |
| 10.09.2026 | 296,08 | 309,99 | 290,26 | 293,17 | -3,40% | 5.608.920,00 |
| 09.09.2026 | 301,86 | 313,33 | 301,86 | 303,48 | 0,53% | 4.996.408,00 |
| 08.09.2026 | 281,05 | 315,70 | 281,05 | 301,88 | 7,10% | 8.483.280,00 |
| 04.09.2026 | 269,69 | 283,85 | 264,10 | 281,86 | 6,60% | 5.043.673,00 |
| 03.09.2026 | 266,86 | 268,65 | 255,25 | 264,41 | -1,57% | 4.044.199,00 |
| 02.09.2026 | 268,12 | 272,50 | 263,67 | 268,64 | -1,25% | 4.149.636,00 |
| 01.09.2026 | 270,50 | 276,04 | 264,64 | 272,03 | -2,09% | 5.318.344,00 |
| 31.08.2026 | 280,25 | 281,99 | 275,12 | 277,83 | -0,49% | 4.971.210,00 |
| 28.08.2026 | 289,44 | 291,27 | 278,05 | 279,20 | -5,48% | 5.138.297,00 |
| 27.08.2026 | 303,67 | 307,49 | 291,02 | 295,39 | 0,35% | 4.813.310,00 |
| 26.08.2026 | 286,23 | 294,86 | 283,50 | 294,37 | 2,16% | 5.202.963,00 |
| 25.08.2026 | 287,15 | 291,71 | 281,32 | 288,14 | 4,59% | 4.658.333,00 |
| 24.08.2026 | 275,30 | 279,95 | 262,62 | 275,49 | -4,85% | 6.820.284,00 |
| 21.08.2026 | 296,20 | 303,99 | 283,41 | 289,52 | -0,18% | 5.984.934,00 |
| 20.08.2026 | 291,55 | 291,55 | 277,87 | 290,03 | 0,89% | 4.893.581,00 |
| 19.08.2026 | 309,11 | 312,00 | 284,75 | 287,47 | -6,19% | 7.353.377,00 |
| 18.08.2026 | 324,61 | 329,44 | 305,50 | 306,43 | -12,75% | 9.533.799,00 |
| 17.08.2026 | 333,52 | 362,32 | 330,24 | 351,22 | 7,79% | 8.438.039,00 |
| 14.08.2026 | 328,58 | 346,17 | 317,20 | 325,83 | -0,43% | 8.691.300,00 |
| 13.08.2026 | 344,88 | 361,99 | 325,27 | 327,23 | -7,99% | 12.962.608,00 |
| 12.08.2026 | 358,14 | 362,06 | 338,73 | 355,64 | 8,24% | 10.415.284,00 |
| 11.08.2026 | 323,86 | 332,00 | 315,40 | 328,57 | 1,05% | 6.370.342,00 |
| 10.08.2026 | 383,19 | 386,50 | 325,00 | 325,15 | -14,24% | 9.718.047,00 |
| 07.08.2026 | 360,02 | 391,36 | 353,15 | 379,13 | 13,44% | 10.596.925,00 |
| 06.08.2026 | 314,71 | 354,47 | 309,19 | 334,22 | 1,83% | 5.955.800,00 |
| 05.08.2026 | 319,40 | 347,66 | 319,40 | 328,22 | 1,39% | 5.732.681,00 |
| 04.08.2026 | 325,87 | 336,36 | 316,10 | 323,73 | 12,35% | 8.746.325,00 |
| 03.08.2026 | 254,86 | 293,04 | 248,47 | 288,14 | 9,60% | 5.523.674,00 |
| 31.07.2026 | 275,90 | 281,99 | 257,13 | 262,89 | 5,55% | 5.452.770,00 |
| 30.07.2026 | 243,40 | 250,59 | 239,30 | 249,06 | 12,16% | 5.501.098,00 |
| 29.07.2026 | 243,93 | 245,00 | 220,68 | 222,05 | -8,75% | 6.830.926,00 |
| 28.07.2026 | 257,28 | 257,33 | 228,23 | 243,33 | -10,31% | 8.336.380,00 |
| 27.07.2026 | 282,12 | 283,20 | 256,16 | 271,31 | -3,92% | 4.564.086,00 |
| 24.07.2026 | 306,00 | 308,00 | 280,91 | 282,39 | -9,84% | 3.753.487,00 |
| 23.07.2026 | 308,74 | 327,78 | 306,85 | 313,22 | 0,33% | 2.782.616,00 |
| 22.07.2026 | 306,68 | 319,76 | 305,85 | 312,19 | -1,59% | 2.721.593,00 |
| 21.07.2026 | 307,26 | 319,95 | 301,87 | 317,22 | 11,15% | 4.481.148,00 |
| 20.07.2026 | 288,65 | 298,87 | 284,20 | 285,40 | 2,81% | 3.596.261,00 |
| 17.07.2026 | 264,84 | 285,34 | 255,14 | 277,60 | 0,23% | 5.946.483,00 |
| 16.07.2026 | 286,09 | 289,93 | 273,87 | 276,96 | -7,49% | 4.935.247,00 |
| 15.07.2026 | 315,12 | 316,13 | 281,06 | 299,38 | -3,67% | 5.162.692,00 |
| 14.07.2026 | 320,50 | 322,01 | 307,10 | 310,77 | 1,10% | 3.081.831,00 |
| 13.07.2026 | 314,00 | 322,84 | 306,10 | 307,39 | -5,27% | 3.201.429,00 |
| 10.07.2026 | 321,40 | 330,15 | 315,19 | 324,50 | -0,84% | 3.790.801,00 |
| 09.07.2026 | 335,14 | 340,73 | 326,27 | 327,24 | 3,21% | 4.139.201,00 |
| 08.07.2026 | 312,15 | 328,54 | 304,77 | 317,05 | 0,93% | 3.865.882,00 |
| 07.07.2026 | 320,92 | 330,00 | 304,07 | 314,13 | -6,43% | 5.453.732,00 |
| 06.07.2026 | 333,19 | 352,20 | 331,00 | 335,70 | 0,70% | 3.244.736,00 |
| 02.07.2026 | 358,08 | 371,75 | 325,66 | 333,36 | -9,57% | 6.975.893,00 |
| 01.07.2026 | 370,11 | 386,74 | 360,01 | 368,65 | -6,55% | 4.293.846,00 |
| 30.06.2026 | 388,42 | 399,45 | 381,60 | 394,47 | 0,83% | 4.399.064,00 |
| 29.06.2026 | 379,08 | 391,47 | 341,68 | 391,22 | 2,80% | 7.538.232,00 |
| 26.06.2026 | 392,80 | 393,39 | 368,20 | 380,56 | -6,55% | 6.969.687,00 |
| 25.06.2026 | 415,17 | 419,00 | 376,34 | 407,25 | 3,76% | 4.461.744,00 |
| 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% | 5.904.614,00 |
| 22.06.2026 | 395,04 | 439,68 | 380,01 | 425,48 | 9,22% | 8.865.646,00 |
| 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% | 5.436.366,00 |
| 16.06.2026 | 423,74 | 424,00 | 381,85 | 382,81 | -7,50% | 5.520.067,00 |
| 15.06.2026 | 403,35 | 420,57 | 394,00 | 413,84 | 7,48% | 5.052.435,00 |
| 12.06.2026 | 374,27 | 394,50 | 354,19 | 385,03 | 5,90% | 5.311.795,00 |
| 11.06.2026 | 354,85 | 371,09 | 345,30 | 363,58 | 2,48% | 5.990.140,00 |
| 10.06.2026 | 353,91 | 373,36 | 345,53 | 354,77 | -0,33% | 5.614.610,00 |
| 09.06.2026 | 407,08 | 410,70 | 335,48 | 355,94 | -11,44% | 8.051.764,00 |
| 08.06.2026 | 396,00 | 415,00 | 375,09 | 401,93 | 6,62% | 5.463.877,00 |
| 05.06.2026 | 405,27 | 417,76 | 375,09 | 376,99 | -10,64% | 6.291.221,00 |
| 04.06.2026 | 398,70 | 432,51 | 380,20 | 421,90 | 1,07% | 6.001.496,00 |
| 03.06.2026 | 435,98 | 440,00 | 409,18 | 417,43 | -2,22% | 5.246.214,00 |
| 02.06.2026 | 381,86 | 433,69 | 377,58 | 426,89 | 17,63% | 9.034.461,00 |
| 01.06.2026 | 350,93 | 366,00 | 346,63 | 362,90 | 0,40% | 5.962.896,00 |
| 29.05.2026 | 375,65 | 378,27 | 343,51 | 361,47 | -4,11% | 10.975.038,00 |
| 28.05.2026 | 387,82 | 393,52 | 369,36 | 376,95 | -0,85% | 3.612.419,00 |
| 27.05.2026 | 383,92 | 387,28 | 359,22 | 380,18 | -0,31% | 3.982.363,00 |
| 26.05.2026 | 383,33 | 387,62 | 369,10 | 381,35 | 1,00% | 4.072.336,00 |
| 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% | 4.349.964,00 |
| 20.05.2026 | 362,97 | 365,86 | 345,02 | 358,50 | 1,38% | 5.022.021,00 |
| 19.05.2026 | 354,42 | 365,94 | 336,70 | 353,63 | -2,54% | 5.743.321,00 |