417,430$
-2,22%
Echtzeit-Aktienkurs Coherent Corp.
Bid:
Ask:
Aktienkurse zur Coherent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.05.2026 | 382,00 | 384,00 | 352,85 | 362,83 | -5,13% | 6.317.429,00 |
| 15.05.2026 | 382,72 | 394,86 | 370,94 | 382,45 | -5,55% | 6.564.938,00 |
| 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% | 6.676.218,00 |
| 12.05.2026 | 373,86 | 381,95 | 348,99 | 374,01 | -1,50% | 5.958.993,00 |
| 11.05.2026 | 345,00 | 384,85 | 338,00 | 379,69 | 13,25% | 9.345.720,00 |
| 08.05.2026 | 325,92 | 339,47 | 315,03 | 335,26 | 5,03% | 7.873.113,00 |
| 07.05.2026 | 328,84 | 337,34 | 308,17 | 319,19 | -7,39% | 12.389.429,00 |
| 06.05.2026 | 341,91 | 354,20 | 331,22 | 344,67 | 2,66% | 8.926.898,00 |
| 05.05.2026 | 325,03 | 345,44 | 324,88 | 335,73 | 1,77% | 5.275.720,00 |
| 04.05.2026 | 344,95 | 348,30 | 323,32 | 329,89 | 0,12% | 6.411.986,00 |
| 01.05.2026 | 317,01 | 335,48 | 310,58 | 329,50 | 3,06% | 4.557.465,00 |
| 30.04.2026 | 310,00 | 321,14 | 301,18 | 319,71 | 4,85% | 6.132.902,00 |
| 29.04.2026 | 308,45 | 311,48 | 298,09 | 304,93 | 0,32% | 6.746.604,00 |
| 28.04.2026 | 304,50 | 312,52 | 291,00 | 303,97 | -5,46% | 6.364.780,00 |
| 27.04.2026 | 330,50 | 333,93 | 309,44 | 321,53 | -4,33% | 6.179.518,00 |
| 24.04.2026 | 337,36 | 343,77 | 326,34 | 336,09 | -0,47% | 5.254.035,00 |
| 23.04.2026 | 342,95 | 356,88 | 326,23 | 337,68 | -3,65% | 5.916.822,00 |
| 22.04.2026 | 352,89 | 364,80 | 338,10 | 350,47 | 1,94% | 5.146.207,00 |
| 21.04.2026 | 352,94 | 362,54 | 340,71 | 343,79 | -1,07% | 5.097.124,00 |
| 20.04.2026 | 346,28 | 348,47 | 335,00 | 347,51 | 0,72% | 3.848.852,00 |
| 17.04.2026 | 334,25 | 345,12 | 332,25 | 345,02 | 5,19% | 5.605.393,00 |
| 16.04.2026 | 315,00 | 332,00 | 312,92 | 328,00 | 6,42% | 6.784.790,00 |
| 15.04.2026 | 313,50 | 322,48 | 304,06 | 308,20 | -1,67% | 4.941.139,00 |
| 14.04.2026 | 317,08 | 320,00 | 299,00 | 313,42 | 1,78% | 4.442.335,00 |
| 13.04.2026 | 305,75 | 313,00 | 302,81 | 307,93 | 0,14% | 4.494.078,00 |
| 10.04.2026 | 295,95 | 310,98 | 275,69 | 307,50 | 8,21% | 7.946.132,00 |
| 09.04.2026 | 286,40 | 301,00 | 277,19 | 284,17 | 0,84% | 6.356.763,00 |
| 08.04.2026 | 277,30 | 284,98 | 265,72 | 281,79 | 10,46% | 7.198.495,00 |
| 07.04.2026 | 251,87 | 259,98 | 247,00 | 255,10 | 0,74% | 3.893.009,00 |
| 06.04.2026 | 262,80 | 267,59 | 249,72 | 253,22 | -1,91% | 3.760.408,00 |
| 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% | 6.886.106,00 |
| 31.03.2026 | 224,08 | 238,77 | 220,20 | 238,21 | 8,45% | 6.118.163,00 |
| 30.03.2026 | 246,13 | 248,93 | 215,55 | 219,65 | -9,79% | 8.185.865,00 |
| 27.03.2026 | 243,81 | 253,60 | 239,39 | 243,48 | 0,08% | 5.085.777,00 |
| 26.03.2026 | 261,14 | 263,00 | 243,08 | 243,29 | -10,57% | 6.292.601,00 |
| 25.03.2026 | 275,50 | 278,80 | 262,00 | 272,04 | -0,11% | 5.289.573,00 |
| 24.03.2026 | 256,38 | 277,37 | 255,15 | 272,33 | 6,78% | 9.147.562,00 |
| 23.03.2026 | 254,19 | 267,67 | 250,15 | 255,05 | 0,56% | 9.179.863,00 |
| 20.03.2026 | 280,53 | 281,16 | 241,01 | 253,63 | -7,96% | 40.231.940,00 |
| 19.03.2026 | 247,45 | 276,24 | 243,88 | 275,57 | 7,14% | 9.251.073,00 |
| 18.03.2026 | 251,94 | 265,80 | 251,03 | 257,21 | 4,64% | 9.577.891,00 |
| 17.03.2026 | 235,26 | 252,49 | 230,20 | 245,80 | -0,63% | 7.506.375,00 |
| 16.03.2026 | 255,11 | 262,79 | 242,76 | 247,37 | 1,90% | 6.074.299,00 |
| 13.03.2026 | 248,38 | 251,66 | 241,21 | 242,76 | 0,62% | 3.918.756,00 |
| 12.03.2026 | 243,01 | 251,12 | 239,08 | 241,27 | -4,03% | 5.705.178,00 |
| 11.03.2026 | 251,19 | 258,00 | 242,82 | 251,41 | -3,54% | 6.779.680,00 |
| 10.03.2026 | 259,00 | 272,59 | 258,18 | 260,64 | 3,30% | 7.814.470,00 |
| 09.03.2026 | 237,25 | 254,36 | 236,00 | 252,32 | 7,04% | 9.711.351,00 |
| 06.03.2026 | 239,45 | 257,55 | 230,10 | 235,72 | -7,15% | 7.780.350,00 |
| 05.03.2026 | 262,71 | 275,34 | 246,57 | 253,87 | -7,64% | 8.716.451,00 |
| 04.03.2026 | 295,79 | 300,20 | 260,65 | 274,86 | -2,12% | 10.440.137,00 |
| 03.03.2026 | 286,00 | 293,15 | 271,68 | 280,81 | -6,06% | 8.067.764,00 |
| 02.03.2026 | 274,93 | 299,09 | 271,62 | 298,91 | 15,44% | 10.137.771,00 |
| 27.02.2026 | 246,50 | 260,91 | 241,71 | 258,93 | 3,51% | 15.075.928,00 |
| 26.02.2026 | 268,51 | 270,49 | 246,70 | 250,14 | -6,63% | 7.848.622,00 |
| 25.02.2026 | 260,60 | 276,50 | 259,00 | 267,90 | 5,12% | 6.253.364,00 |
| 24.02.2026 | 253,25 | 261,33 | 247,93 | 254,86 | 2,40% | 4.533.891,00 |
| 23.02.2026 | 249,07 | 255,00 | 246,28 | 248,89 | 0,29% | 4.696.741,00 |
| 20.02.2026 | 232,00 | 252,49 | 229,51 | 248,18 | 6,75% | 6.223.590,00 |
| 19.02.2026 | 221,49 | 232,98 | 216,87 | 232,48 | 3,84% | 4.033.544,00 |
| 18.02.2026 | 220,72 | 229,00 | 219,16 | 223,89 | 1,79% | 3.209.135,00 |
| 17.02.2026 | 212,37 | 224,39 | 204,57 | 219,96 | 1,26% | 4.484.765,00 |
| 13.02.2026 | 222,01 | 223,38 | 211,00 | 217,23 | 0,52% | 4.052.194,00 |
| 12.02.2026 | 227,00 | 227,47 | 209,23 | 216,10 | -3,39% | 6.703.606,00 |
| 11.02.2026 | 234,98 | 237,60 | 218,84 | 223,69 | -2,05% | 5.296.262,00 |
| 10.02.2026 | 232,20 | 236,11 | 225,18 | 228,37 | -5,81% | 7.502.486,00 |
| 09.02.2026 | 228,60 | 247,15 | 219,68 | 242,46 | 6,49% | 5.833.810,00 |
| 06.02.2026 | 216,06 | 234,00 | 213,00 | 227,68 | 8,81% | 6.581.620,00 |
| 05.02.2026 | 180,99 | 211,00 | 175,24 | 209,24 | -0,83% | 12.832.991,00 |
| 04.02.2026 | 233,21 | 240,39 | 203,33 | 211,00 | -7,93% | 12.319.939,00 |
| 03.02.2026 | 231,89 | 241,50 | 221,05 | 229,18 | 3,03% | 6.164.082,00 |
| 02.02.2026 | 208,80 | 229,36 | 208,04 | 222,44 | 4,84% | 5.194.429,00 |
| 30.01.2026 | 223,15 | 237,18 | 210,48 | 212,18 | -1,70% | 7.059.261,00 |
| 29.01.2026 | 221,00 | 222,27 | 206,14 | 215,86 | -2,39% | 4.527.296,00 |
| 28.01.2026 | 215,19 | 222,97 | 210,55 | 221,14 | 3,34% | 4.278.552,00 |
| 27.01.2026 | 202,00 | 216,04 | 200,60 | 214,00 | 8,21% | 4.042.348,00 |
| 26.01.2026 | 196,32 | 205,00 | 192,38 | 197,76 | -2,45% | 3.093.896,00 |
| 22.01.2026 | 208,61 | 213,30 | 198,80 | 202,72 | 0,63% | 4.094.650,00 |
| 21.01.2026 | 197,51 | 208,10 | 191,00 | 201,46 | 4,14% | 5.969.697,00 |
| 20.01.2026 | 186,04 | 198,35 | 186,03 | 193,46 | 1,27% | 4.297.635,00 |
| 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% | 6.901.400,00 |
| 14.01.2026 | 191,26 | 196,73 | 182,56 | 184,11 | -3,12% | 2.829.064,00 |
| 13.01.2026 | 189,08 | 195,89 | 186,98 | 190,03 | 2,62% | 4.531.083,00 |
| 12.01.2026 | 174,50 | 186,00 | 174,50 | 185,18 | 4,00% | 5.915.399,00 |
| 09.01.2026 | 169,00 | 181,55 | 167,50 | 178,06 | 2,84% | 5.430.995,00 |
| 08.01.2026 | 190,16 | 191,21 | 171,80 | 173,15 | -9,64% | 5.973.431,00 |