24,830$
-13,18%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,67 | 28,67 | 23,00 | 24,83 | -13,18% | 13.957.256,00 |
| 30.09.2025 | 28,85 | 34,28 | 27,11 | 28,60 | 29,41% | 47.347.088,00 |
| 29.09.2025 | 17,60 | 22,10 | 8,05 | 22,10 | 1.726,45% | 21.931.895,00 |
| 26.09.2025 | 1,54 | 1,66 | 1,20 | 1,21 | -34,59% | 114.505.726,00 |
| 25.09.2025 | 2,06 | 2,10 | 1,75 | 1,85 | -16,67% | 44.177.235,00 |
| 24.09.2025 | 2,07 | 2,29 | 2,02 | 2,22 | 10,45% | 27.382.995,00 |
| 23.09.2025 | 2,26 | 2,26 | 2,00 | 2,01 | -10,27% | 27.306.204,00 |
| 22.09.2025 | 2,13 | 2,40 | 2,10 | 2,24 | 0,45% | 33.526.544,00 |
| 19.09.2025 | 2,46 | 2,49 | 2,08 | 2,23 | -9,35% | 54.241.804,00 |
| 18.09.2025 | 2,90 | 2,93 | 2,46 | 2,46 | -9,56% | 59.550.014,00 |
| 17.09.2025 | 2,68 | 2,84 | 2,57 | 2,72 | 10,12% | 64.910.488,00 |
| 16.09.2025 | 3,17 | 3,52 | 2,40 | 2,47 | -16,55% | 144.171.173,00 |
| 15.09.2025 | 2,37 | 3,18 | 2,37 | 2,96 | 27,04% | 118.159.955,00 |
| 12.09.2025 | 2,01 | 2,35 | 1,95 | 2,33 | 23,94% | 98.522.815,00 |
| 11.09.2025 | 1,67 | 1,88 | 1,61 | 1,88 | 27,89% | 54.751.473,00 |
| 10.09.2025 | 1,66 | 1,76 | 1,45 | 1,47 | -19,23% | 36.021.087,00 |
| 09.09.2025 | 1,95 | 1,98 | 1,67 | 1,82 | 47,97% | 134.063.356,00 |
| 08.09.2025 | 1,24 | 1,24 | 1,21 | 1,23 | -1,60% | 4.576.054,00 |
| 05.09.2025 | 1,28 | 1,28 | 1,21 | 1,25 | 0,81% | 4.463.454,00 |
| 04.09.2025 | 1,29 | 1,30 | 1,23 | 1,24 | -4,62% | 3.910.888,00 |
| 03.09.2025 | 1,30 | 1,35 | 1,30 | 1,30 | 0,78% | 5.476.346,00 |
| 02.09.2025 | 1,22 | 1,37 | 1,16 | 1,29 | 4,03% | 10.355.419,00 |
| 29.08.2025 | 1,21 | 1,29 | 1,20 | 1,24 | 4,20% | 5.795.678,00 |
| 28.08.2025 | 1,30 | 1,31 | 1,17 | 1,19 | -7,75% | 7.353.369,00 |
| 27.08.2025 | 1,32 | 1,34 | 1,28 | 1,29 | -3,01% | 4.803.064,00 |
| 26.08.2025 | 1,35 | 1,38 | 1,31 | 1,33 | 0,76% | 5.487.261,00 |
| 25.08.2025 | 1,38 | 1,39 | 1,32 | 1,32 | -3,65% | 4.214.759,00 |
| 22.08.2025 | 1,37 | 1,43 | 1,34 | 1,37 | 0,00% | 6.290.806,00 |
| 21.08.2025 | 1,37 | 1,43 | 1,35 | 1,37 | -2,84% | 3.440.611,00 |
| 20.08.2025 | 1,38 | 1,44 | 1,33 | 1,41 | 0,00% | 7.070.997,00 |
| 19.08.2025 | 1,33 | 1,46 | 1,28 | 1,41 | 6,82% | 12.452.221,00 |
| 18.08.2025 | 1,39 | 1,40 | 1,31 | 1,32 | -2,22% | 6.021.180,00 |
| 15.08.2025 | 1,30 | 1,42 | 1,26 | 1,35 | 3,85% | 10.605.817,00 |
| 14.08.2025 | 1,29 | 1,30 | 1,24 | 1,30 | -1,52% | 6.509.610,00 |
| 13.08.2025 | 1,40 | 1,41 | 1,27 | 1,32 | -5,71% | 13.298.810,00 |
| 12.08.2025 | 1,43 | 1,43 | 1,38 | 1,40 | -1,41% | 5.769.459,00 |
| 11.08.2025 | 1,48 | 1,49 | 1,40 | 1,42 | -4,05% | 7.638.064,00 |
| 08.08.2025 | 1,51 | 1,52 | 1,44 | 1,48 | -1,99% | 7.990.947,00 |
| 07.08.2025 | 1,48 | 1,60 | 1,45 | 1,51 | 6,34% | 13.067.733,00 |
| 06.08.2025 | 1,51 | 1,52 | 1,38 | 1,42 | -5,33% | 9.554.439,00 |
| 05.08.2025 | 1,51 | 1,62 | 1,47 | 1,50 | -0,66% | 12.454.613,00 |
| 04.08.2025 | 1,49 | 1,52 | 1,46 | 1,51 | -0,66% | 5.718.336,00 |
| 01.08.2025 | 1,44 | 1,62 | 1,42 | 1,52 | 1,33% | 11.109.415,00 |
| 31.07.2025 | 1,52 | 1,54 | 1,48 | 1,50 | -1,32% | 7.297.802,00 |
| 30.07.2025 | 1,56 | 1,62 | 1,50 | 1,52 | -0,65% | 7.924.301,00 |
| 29.07.2025 | 1,68 | 1,68 | 1,53 | 1,53 | -8,93% | 12.634.425,00 |
| 28.07.2025 | 1,65 | 1,71 | 1,62 | 1,68 | 2,44% | 11.862.848,00 |
| 25.07.2025 | 1,76 | 1,79 | 1,60 | 1,64 | -7,87% | 21.447.741,00 |
| 24.07.2025 | 2,02 | 2,02 | 1,65 | 1,78 | 4,09% | 64.006.625,00 |
| 23.07.2025 | 1,51 | 2,05 | 1,43 | 1,71 | 20,42% | 128.097.166,00 |
| 22.07.2025 | 1,54 | 1,68 | 1,41 | 1,42 | -2,07% | 28.215.384,00 |
| 21.07.2025 | 1,57 | 1,63 | 1,45 | 1,45 | -5,23% | 20.135.871,00 |
| 18.07.2025 | 1,40 | 1,57 | 1,39 | 1,53 | 10,07% | 26.293.602,00 |
| 17.07.2025 | 1,51 | 1,51 | 1,38 | 1,39 | -7,95% | 21.751.174,00 |
| 16.07.2025 | 1,58 | 1,63 | 1,48 | 1,51 | -2,58% | 32.905.540,00 |
| 15.07.2025 | 1,54 | 1,77 | 1,46 | 1,55 | 8,39% | 62.522.890,00 |
| 14.07.2025 | 1,37 | 1,64 | 1,33 | 1,43 | 7,52% | 66.972.762,00 |
| 11.07.2025 | 1,64 | 1,79 | 1,25 | 1,33 | -16,35% | 69.078.075,00 |
| 10.07.2025 | 1,92 | 2,15 | 1,56 | 1,59 | -21,29% | 82.013.946,00 |
| 09.07.2025 | 2,21 | 2,44 | 1,94 | 2,02 | -19,84% | 107.344.942,00 |
| 08.07.2025 | 3,30 | 3,33 | 2,38 | 2,52 | 9,09% | 289.620.815,00 |
| 07.07.2025 | 1,44 | 2,77 | 1,43 | 2,31 | 95,76% | 452.276.644,00 |
| 03.07.2025 | 0,80 | 1,35 | 0,80 | 1,18 | 52,65% | 209.766.619,00 |
| 02.07.2025 | 0,71 | 0,86 | 0,70 | 0,77 | -2,15% | 80.671.871,00 |
| 01.07.2025 | 0,73 | 1,10 | 0,67 | 0,79 | 97,99% | 509.323.716,00 |
| 30.06.2025 | 0,43 | 0,49 | 0,39 | 0,40 | -3,39% | 82.003.113,00 |
| 27.06.2025 | 0,48 | 0,48 | 0,39 | 0,41 | -15,20% | 75.770.635,00 |
| 26.06.2025 | 0,57 | 0,60 | 0,48 | 0,49 | -16,03% | 53.444.004,00 |
| 25.06.2025 | 0,63 | 0,63 | 0,57 | 0,58 | -7,64% | 16.947.956,00 |
| 24.06.2025 | 0,63 | 0,74 | 0,60 | 0,63 | 2,45% | 36.176.077,00 |
| 23.06.2025 | 0,67 | 0,74 | 0,55 | 0,61 | -31,89% | 59.226.412,00 |
| 20.06.2025 | 0,90 | 1,03 | 0,86 | 0,90 | 3,09% | 50.119.178,00 |
| 18.06.2025 | 1,24 | 1,53 | 0,83 | 0,87 | -30,16% | 80.927.240,00 |
| 17.06.2025 | 1,29 | 1,32 | 1,23 | 1,25 | -3,10% | 8.718.705,00 |
| 16.06.2025 | 1,32 | 1,36 | 1,28 | 1,29 | 0,00% | 8.341.451,00 |
| 13.06.2025 | 1,31 | 1,37 | 1,27 | 1,29 | -4,44% | 9.415.866,00 |
| 12.06.2025 | 1,41 | 1,44 | 1,35 | 1,35 | -5,59% | 6.912.906,00 |
| 11.06.2025 | 1,54 | 1,57 | 1,40 | 1,43 | -5,30% | 12.747.303,00 |
| 10.06.2025 | 1,47 | 1,61 | 1,46 | 1,51 | 4,14% | 16.116.826,00 |
| 09.06.2025 | 1,49 | 1,60 | 1,43 | 1,45 | 4,32% | 12.260.546,00 |
| 06.06.2025 | 1,52 | 1,58 | 1,37 | 1,39 | -6,71% | 16.745.493,00 |
| 05.06.2025 | 1,68 | 1,78 | 1,48 | 1,49 | -7,45% | 25.001.494,00 |
| 04.06.2025 | 1,42 | 1,73 | 1,39 | 1,61 | 15,00% | 32.407.534,00 |
| 03.06.2025 | 1,23 | 1,47 | 1,18 | 1,40 | 15,70% | 26.661.287,00 |
| 02.06.2025 | 1,20 | 1,33 | 1,18 | 1,21 | 1,68% | 17.571.787,00 |
| 30.05.2025 | 1,30 | 1,30 | 1,19 | 1,19 | -11,19% | 24.143.067,00 |
| 29.05.2025 | 1,41 | 1,48 | 1,33 | 1,34 | -2,90% | 15.673.804,00 |
| 28.05.2025 | 1,48 | 1,55 | 1,37 | 1,38 | -6,76% | 18.244.396,00 |
| 27.05.2025 | 1,47 | 1,56 | 1,33 | 1,48 | 2,07% | 35.704.406,00 |
| 23.05.2025 | 1,63 | 1,90 | 1,40 | 1,45 | -15,20% | 68.971.027,00 |
| 22.05.2025 | 1,02 | 1,87 | 1,02 | 1,71 | 33,59% | 123.801.983,00 |
| 21.05.2025 | 1,14 | 1,40 | 0,82 | 1,28 | -59,11% | 251.268.180,00 |
| 20.05.2025 | 3,48 | 3,48 | 3,11 | 3,13 | -10,32% | 24.624.831,00 |
| 19.05.2025 | 3,69 | 3,74 | 3,43 | 3,49 | -10,51% | 17.888.121,00 |
| 16.05.2025 | 3,82 | 3,97 | 3,70 | 3,90 | 2,36% | 16.268.929,00 |
| 15.05.2025 | 3,74 | 3,85 | 3,68 | 3,81 | -0,26% | 13.727.073,00 |
| 14.05.2025 | 4,00 | 4,06 | 3,65 | 3,82 | -1,29% | 24.429.325,00 |
| 13.05.2025 | 3,44 | 4,26 | 3,43 | 3,87 | 15,87% | 59.688.932,00 |
| 12.05.2025 | 3,42 | 3,62 | 3,27 | 3,34 | 1,83% | 29.187.691,00 |
| 09.05.2025 | 3,28 | 3,50 | 3,13 | 3,28 | -25,96% | 50.023.239,00 |