38,270$
1,06%
Echtzeit-Aktienkurs Kulicke and Soffa Industries
Bid:
Ask:
Aktienkurse zur Kulicke and Soffa Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 37,91 | 38,66 | 37,37 | 38,27 | 1,06% | 610.982,00 |
| 27.02.2025 | 40,20 | 40,38 | 37,77 | 37,87 | -6,05% | 764.148,00 |
| 26.02.2025 | 40,37 | 41,34 | 40,12 | 40,31 | 1,32% | 582.718,00 |
| 25.02.2025 | 40,39 | 40,61 | 39,62 | 39,79 | -1,77% | 563.420,00 |
| 24.02.2025 | 41,75 | 41,89 | 40,43 | 40,50 | -2,76% | 632.265,00 |
| 21.02.2025 | 43,43 | 43,52 | 41,48 | 41,65 | -3,27% | 596.006,00 |
| 20.02.2025 | 43,62 | 44,87 | 42,85 | 43,06 | -0,85% | 988.105,00 |
| 19.02.2025 | 42,53 | 43,73 | 42,35 | 43,43 | 2,02% | 746.061,00 |
| 18.02.2025 | 41,31 | 42,66 | 40,89 | 42,57 | 3,65% | 448.170,00 |
| 14.02.2025 | 41,27 | 41,86 | 40,86 | 41,07 | -0,58% | 253.719,00 |
| 13.02.2025 | 40,81 | 41,38 | 40,55 | 41,31 | 1,80% | 323.262,00 |
| 12.02.2025 | 40,67 | 41,11 | 40,12 | 40,58 | -1,48% | 522.495,00 |
| 11.02.2025 | 41,00 | 42,09 | 41,00 | 41,19 | -0,56% | 485.877,00 |
| 10.02.2025 | 41,77 | 42,09 | 41,24 | 41,42 | -0,31% | 642.401,00 |
| 07.02.2025 | 42,67 | 42,84 | 41,46 | 41,55 | -2,44% | 635.812,00 |
| 06.02.2025 | 42,76 | 43,06 | 41,72 | 42,59 | -1,84% | 856.626,00 |
| 05.02.2025 | 42,12 | 44,83 | 41,81 | 43,39 | -0,02% | 1.179.581,00 |
| 04.02.2025 | 43,07 | 43,61 | 42,66 | 43,40 | 0,21% | 772.625,00 |
| 03.02.2025 | 43,44 | 43,51 | 42,13 | 43,31 | -2,34% | 826.039,00 |
| 31.01.2025 | 44,33 | 45,54 | 44,23 | 44,35 | 0,05% | 451.281,00 |
| 30.01.2025 | 44,57 | 44,89 | 43,78 | 44,33 | 0,98% | 418.224,00 |
| 29.01.2025 | 42,96 | 44,01 | 42,64 | 43,90 | 2,83% | 558.915,00 |
| 28.01.2025 | 42,95 | 43,38 | 42,38 | 42,69 | -0,44% | 435.703,00 |
| 27.01.2025 | 44,14 | 44,51 | 42,28 | 42,88 | -5,03% | 566.129,00 |
| 24.01.2025 | 45,81 | 46,07 | 44,79 | 45,15 | -1,46% | 375.641,00 |
| 23.01.2025 | 45,80 | 46,03 | 45,28 | 45,82 | -1,61% | 414.848,00 |
| 22.01.2025 | 47,33 | 48,38 | 46,29 | 46,57 | -1,98% | 421.094,00 |
| 21.01.2025 | 47,70 | 48,46 | 47,47 | 47,51 | 0,38% | 419.390,00 |
| 17.01.2025 | 47,54 | 47,93 | 46,67 | 47,33 | 1,33% | 250.525,00 |
| 16.01.2025 | 47,31 | 48,00 | 46,70 | 46,71 | 0,78% | 310.499,00 |
| 15.01.2025 | 46,95 | 47,34 | 46,30 | 46,35 | 1,11% | 257.950,00 |
| 14.01.2025 | 45,38 | 46,02 | 45,13 | 45,84 | 1,39% | 319.178,00 |
| 13.01.2025 | 45,06 | 45,27 | 43,84 | 45,21 | -2,16% | 676.691,00 |
| 10.01.2025 | 46,54 | 46,54 | 45,52 | 46,21 | -2,80% | 339.173,00 |
| 08.01.2025 | 47,57 | 47,67 | 46,66 | 47,54 | -0,92% | 378.347,00 |
| 07.01.2025 | 47,92 | 49,31 | 47,74 | 47,98 | 0,99% | 394.290,00 |
| 06.01.2025 | 47,88 | 48,89 | 47,23 | 47,51 | 0,40% | 495.387,00 |
| 03.01.2025 | 47,30 | 47,53 | 46,90 | 47,32 | 0,62% | 326.176,00 |
| 02.01.2025 | 47,00 | 48,12 | 46,46 | 47,03 | 0,79% | 331.253,00 |
| 31.12.2024 | 46,89 | 47,23 | 46,38 | 46,66 | 0,34% | 337.529,00 |
| 30.12.2024 | 47,17 | 47,42 | 46,24 | 46,50 | -2,64% | 208.394,00 |
| 27.12.2024 | 48,16 | 48,45 | 47,15 | 47,76 | -1,22% | 277.478,00 |
| 26.12.2024 | 47,54 | 48,74 | 47,48 | 48,35 | 0,73% | 214.494,00 |
| 24.12.2024 | 47,43 | 48,12 | 47,24 | 48,00 | 1,18% | 121.239,00 |
| 23.12.2024 | 47,03 | 47,92 | 47,02 | 47,44 | 1,09% | 323.716,00 |
| 20.12.2024 | 46,54 | 47,74 | 46,37 | 46,93 | -0,30% | 1.884.131,00 |
| 19.12.2024 | 48,58 | 49,00 | 46,85 | 47,07 | -3,39% | 471.151,00 |
| 18.12.2024 | 50,45 | 52,08 | 48,25 | 48,72 | -2,23% | 527.741,00 |
| 17.12.2024 | 49,90 | 51,32 | 49,51 | 49,83 | -0,56% | 364.256,00 |
| 16.12.2024 | 49,53 | 50,30 | 48,43 | 50,11 | 1,27% | 403.921,00 |
| 13.12.2024 | 49,68 | 50,10 | 48,85 | 49,48 | 0,10% | 336.986,00 |
| 12.12.2024 | 49,43 | 50,34 | 48,93 | 49,43 | -0,34% | 256.368,00 |
| 11.12.2024 | 49,48 | 50,17 | 49,11 | 49,60 | 1,56% | 446.653,00 |
| 10.12.2024 | 49,82 | 49,83 | 48,57 | 48,84 | -2,59% | 329.406,00 |
| 09.12.2024 | 48,17 | 50,27 | 48,12 | 50,14 | 3,96% | 532.278,00 |
| 06.12.2024 | 48,45 | 48,72 | 47,74 | 48,23 | 0,19% | 359.079,00 |
| 05.12.2024 | 49,38 | 49,50 | 48,00 | 48,14 | -2,69% | 480.886,00 |
| 04.12.2024 | 50,85 | 51,12 | 48,86 | 49,47 | -1,77% | 495.552,00 |
| 03.12.2024 | 50,34 | 50,60 | 49,80 | 50,36 | -0,36% | 352.743,00 |
| 02.12.2024 | 48,89 | 50,67 | 48,70 | 50,54 | 4,38% | 623.253,00 |
| 29.11.2024 | 48,15 | 48,92 | 47,96 | 48,42 | 2,13% | 271.414,00 |
| 27.11.2024 | 49,01 | 49,42 | 47,33 | 47,41 | -3,24% | 754.113,00 |
| 26.11.2024 | 50,20 | 50,20 | 48,88 | 49,00 | -1,90% | 650.013,00 |
| 25.11.2024 | 49,10 | 51,10 | 49,10 | 49,95 | 1,59% | 682.365,00 |
| 22.11.2024 | 48,15 | 49,36 | 48,15 | 49,17 | 5,29% | 442.960,00 |
| 20.11.2024 | 45,29 | 46,90 | 45,29 | 46,70 | 2,46% | 613.323,00 |
| 19.11.2024 | 45,72 | 46,28 | 45,21 | 45,58 | -1,62% | 651.310,00 |
| 18.11.2024 | 46,18 | 46,57 | 45,47 | 46,33 | 0,30% | 721.310,00 |
| 15.11.2024 | 46,67 | 47,71 | 44,67 | 46,19 | 1,27% | 1.366.997,00 |
| 14.11.2024 | 48,98 | 51,32 | 44,56 | 45,61 | -3,02% | 1.484.229,00 |
| 13.11.2024 | 48,09 | 48,41 | 47,01 | 47,03 | -2,16% | 551.232,00 |
| 12.11.2024 | 48,48 | 49,11 | 47,75 | 48,07 | -1,13% | 599.043,00 |
| 11.11.2024 | 48,13 | 48,76 | 46,93 | 48,62 | 0,93% | 921.395,00 |
| 08.11.2024 | 48,16 | 48,50 | 47,75 | 48,17 | -1,15% | 469.536,00 |
| 07.11.2024 | 49,70 | 49,96 | 48,69 | 48,73 | -1,28% | 545.994,00 |
| 06.11.2024 | 48,57 | 50,36 | 48,38 | 49,36 | 4,82% | 692.772,00 |
| 05.11.2024 | 46,00 | 47,09 | 45,85 | 47,09 | 2,48% | 507.371,00 |
| 04.11.2024 | 45,41 | 46,59 | 45,38 | 45,95 | 0,81% | 302.157,00 |
| 01.11.2024 | 45,21 | 46,29 | 45,21 | 45,58 | 1,60% | 495.905,00 |
| 31.10.2024 | 46,00 | 46,14 | 44,79 | 44,86 | -2,61% | 634.617,00 |
| 30.10.2024 | 46,77 | 48,26 | 46,02 | 46,06 | -2,91% | 568.055,00 |
| 29.10.2024 | 45,94 | 47,49 | 45,66 | 47,44 | 2,84% | 609.711,00 |
| 28.10.2024 | 44,70 | 46,21 | 44,56 | 46,13 | 3,45% | 665.564,00 |
| 25.10.2024 | 43,78 | 44,80 | 43,72 | 44,59 | 3,07% | 389.650,00 |
| 24.10.2024 | 42,87 | 43,30 | 42,12 | 43,26 | 1,98% | 419.997,00 |
| 23.10.2024 | 42,80 | 42,97 | 41,83 | 42,42 | -1,19% | 376.067,00 |
| 22.10.2024 | 43,68 | 43,79 | 42,87 | 42,93 | -2,10% | 352.613,00 |
| 21.10.2024 | 44,42 | 44,42 | 43,37 | 43,85 | -1,57% | 373.735,00 |
| 18.10.2024 | 45,66 | 45,66 | 44,45 | 44,55 | -1,39% | 518.854,00 |
| 17.10.2024 | 45,36 | 45,64 | 44,30 | 45,18 | 1,44% | 481.192,00 |
| 16.10.2024 | 44,87 | 45,10 | 44,24 | 44,54 | 0,70% | 504.993,00 |
| 15.10.2024 | 46,29 | 47,09 | 44,01 | 44,23 | -5,07% | 413.625,00 |
| 14.10.2024 | 45,73 | 46,96 | 45,73 | 46,59 | 2,92% | 410.916,00 |
| 11.10.2024 | 43,72 | 45,60 | 43,72 | 45,27 | 3,03% | 424.092,00 |
| 10.10.2024 | 43,70 | 44,00 | 43,26 | 43,94 | -1,15% | 303.092,00 |
| 09.10.2024 | 44,34 | 44,87 | 44,11 | 44,45 | 0,07% | 340.919,00 |
| 08.10.2024 | 44,80 | 44,80 | 44,03 | 44,42 | -1,20% | 199.826,00 |
| 07.10.2024 | 44,68 | 45,30 | 44,60 | 44,96 | -0,27% | 255.863,00 |
| 04.10.2024 | 46,01 | 46,01 | 44,72 | 45,08 | 0,81% | 257.866,00 |
| 03.10.2024 | 45,37 | 46,03 | 44,33 | 44,72 | -2,84% | 489.350,00 |