5,900$
-16,55%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 6,86 | 6,86 | 5,89 | 5,90 | -16,55% | 28.423.863,00 |
| 07.01.2025 | 7,45 | 7,88 | 7,05 | 7,07 | -3,81% | 10.794.883,00 |
| 06.01.2025 | 7,60 | 8,06 | 7,33 | 7,35 | 2,51% | 16.235.559,00 |
| 03.01.2025 | 6,79 | 7,21 | 6,65 | 7,17 | 8,14% | 12.470.196,00 |
| 02.01.2025 | 6,74 | 7,14 | 6,55 | 6,63 | -0,45% | 10.636.700,00 |
| 31.12.2024 | 6,83 | 7,05 | 6,51 | 6,66 | -1,33% | 13.245.117,00 |
| 30.12.2024 | 7,17 | 7,17 | 6,72 | 6,75 | -7,41% | 15.599.661,00 |
| 27.12.2024 | 7,80 | 7,81 | 7,06 | 7,29 | -7,02% | 9.784.520,00 |
| 26.12.2024 | 7,65 | 8,09 | 7,40 | 7,84 | 1,16% | 9.923.683,00 |
| 24.12.2024 | 7,86 | 7,86 | 7,40 | 7,75 | 0,00% | 4.473.615,00 |
| 23.12.2024 | 7,14 | 7,81 | 7,12 | 7,75 | 10,09% | 11.818.489,00 |
| 20.12.2024 | 6,98 | 7,51 | 6,80 | 7,04 | 0,57% | 12.016.542,00 |
| 19.12.2024 | 7,43 | 7,74 | 6,82 | 7,00 | -3,71% | 9.190.316,00 |
| 18.12.2024 | 8,00 | 8,38 | 7,05 | 7,27 | -7,39% | 10.484.192,00 |
| 17.12.2024 | 7,97 | 8,24 | 7,80 | 7,85 | -1,88% | 6.977.835,00 |
| 16.12.2024 | 8,23 | 8,23 | 7,80 | 8,00 | -3,03% | 8.854.403,00 |
| 13.12.2024 | 7,94 | 8,52 | 7,86 | 8,25 | 2,10% | 8.962.000,00 |
| 12.12.2024 | 8,14 | 8,47 | 7,96 | 8,08 | -2,53% | 7.092.493,00 |
| 11.12.2024 | 8,94 | 8,99 | 8,05 | 8,29 | -6,64% | 11.431.391,00 |
| 10.12.2024 | 10,03 | 10,08 | 8,87 | 8,88 | -11,82% | 12.507.494,00 |
| 09.12.2024 | 9,29 | 11,20 | 9,27 | 10,07 | 6,56% | 15.538.789,00 |
| 06.12.2024 | 9,48 | 9,82 | 9,35 | 9,45 | 1,61% | 5.913.074,00 |
| 05.12.2024 | 10,19 | 10,42 | 9,13 | 9,30 | -7,28% | 8.595.593,00 |
| 04.12.2024 | 10,78 | 10,82 | 9,71 | 10,03 | -4,48% | 10.733.728,00 |
| 03.12.2024 | 10,42 | 11,06 | 10,30 | 10,50 | -5,41% | 9.928.669,00 |
| 02.12.2024 | 9,63 | 11,14 | 9,57 | 11,10 | 15,87% | 18.245.273,00 |
| 29.11.2024 | 8,92 | 9,78 | 8,75 | 9,58 | 7,40% | 7.618.849,00 |
| 27.11.2024 | 8,89 | 9,23 | 8,72 | 8,92 | 0,56% | 9.569.224,00 |
| 26.11.2024 | 9,84 | 10,07 | 8,72 | 8,87 | -10,76% | 15.387.837,00 |
| 25.11.2024 | 9,08 | 10,19 | 8,74 | 9,94 | 17,77% | 28.616.122,00 |
| 22.11.2024 | 6,91 | 8,72 | 6,82 | 8,44 | 31,06% | 33.452.947,00 |
| 20.11.2024 | 6,45 | 6,90 | 6,27 | 6,44 | 0,00% | 11.207.748,00 |
| 19.11.2024 | 6,75 | 6,98 | 6,34 | 6,44 | -8,26% | 14.560.927,00 |
| 18.11.2024 | 6,87 | 7,36 | 6,66 | 7,02 | 4,78% | 13.164.696,00 |
| 15.11.2024 | 7,42 | 7,54 | 6,69 | 6,70 | -11,84% | 14.586.693,00 |
| 14.11.2024 | 8,09 | 8,18 | 7,59 | 7,60 | -5,82% | 9.293.296,00 |
| 13.11.2024 | 8,32 | 8,84 | 7,96 | 8,07 | -3,47% | 11.222.706,00 |
| 12.11.2024 | 9,07 | 9,27 | 8,32 | 8,36 | -7,73% | 11.361.510,00 |
| 11.11.2024 | 10,03 | 10,03 | 8,76 | 9,06 | -9,67% | 15.234.528,00 |
| 08.11.2024 | 8,42 | 10,24 | 8,31 | 10,03 | 20,41% | 23.557.522,00 |
| 07.11.2024 | 10,68 | 11,05 | 8,24 | 8,33 | -39,24% | 45.390.891,00 |
| 06.11.2024 | 13,41 | 13,95 | 12,60 | 13,71 | 6,53% | 9.573.429,00 |
| 05.11.2024 | 12,91 | 13,29 | 12,74 | 12,87 | -0,46% | 5.227.500,00 |
| 04.11.2024 | 13,27 | 13,58 | 12,87 | 12,93 | -3,15% | 5.033.937,00 |
| 01.11.2024 | 13,61 | 13,92 | 13,10 | 13,35 | 0,30% | 7.615.780,00 |
| 31.10.2024 | 15,00 | 15,14 | 13,02 | 13,31 | -11,56% | 11.258.008,00 |
| 30.10.2024 | 15,10 | 15,81 | 14,87 | 15,05 | -2,59% | 5.975.158,00 |
| 29.10.2024 | 15,26 | 15,98 | 15,18 | 15,45 | 0,72% | 6.885.197,00 |
| 28.10.2024 | 14,74 | 15,80 | 14,41 | 15,34 | 3,23% | 7.804.313,00 |
| 25.10.2024 | 15,10 | 15,58 | 14,75 | 14,86 | -0,93% | 7.262.246,00 |
| 24.10.2024 | 15,04 | 15,48 | 14,71 | 15,00 | 1,21% | 7.509.170,00 |
| 23.10.2024 | 15,30 | 15,68 | 14,22 | 14,82 | -3,83% | 10.606.918,00 |
| 22.10.2024 | 15,03 | 16,07 | 14,85 | 15,41 | 0,13% | 13.254.559,00 |
| 21.10.2024 | 15,89 | 15,93 | 14,70 | 15,39 | -3,87% | 13.085.615,00 |
| 18.10.2024 | 16,67 | 17,45 | 15,75 | 16,01 | -1,23% | 18.054.119,00 |
| 17.10.2024 | 16,43 | 17,16 | 15,50 | 16,21 | 1,95% | 22.375.991,00 |
| 16.10.2024 | 13,76 | 16,96 | 13,74 | 15,90 | 15,22% | 39.503.353,00 |
| 15.10.2024 | 15,04 | 16,25 | 13,25 | 13,80 | 21,27% | 66.194.462,00 |
| 14.10.2024 | 11,38 | 11,51 | 10,99 | 11,38 | -0,87% | 7.561.529,00 |
| 11.10.2024 | 9,93 | 12,02 | 9,87 | 11,48 | 20,84% | 20.293.300,00 |
| 10.10.2024 | 9,72 | 9,81 | 9,21 | 9,50 | -4,81% | 5.547.224,00 |
| 09.10.2024 | 9,55 | 9,98 | 9,46 | 9,98 | 4,94% | 5.150.305,00 |
| 08.10.2024 | 9,40 | 9,91 | 9,35 | 9,51 | -1,04% | 5.134.243,00 |
| 07.10.2024 | 9,42 | 9,67 | 9,13 | 9,61 | 1,37% | 5.912.067,00 |
| 04.10.2024 | 8,95 | 9,55 | 8,78 | 9,48 | 10,10% | 7.172.921,00 |
| 03.10.2024 | 8,55 | 8,79 | 8,37 | 8,61 | -5,90% | 7.801.927,00 |
| 02.10.2024 | 8,86 | 9,43 | 8,75 | 9,15 | 2,92% | 6.253.372,00 |
| 01.10.2024 | 9,72 | 9,75 | 8,71 | 8,89 | -8,35% | 9.946.111,00 |
| 30.09.2024 | 9,80 | 10,20 | 9,44 | 9,70 | -4,72% | 8.716.207,00 |
| 27.09.2024 | 9,37 | 10,22 | 9,35 | 10,18 | 10,53% | 12.952.454,00 |
| 26.09.2024 | 8,33 | 9,35 | 8,21 | 9,21 | 16,73% | 13.388.223,00 |
| 25.09.2024 | 7,97 | 8,31 | 7,86 | 7,89 | -3,78% | 6.084.710,00 |
| 24.09.2024 | 8,38 | 8,66 | 8,11 | 8,20 | 0,86% | 6.453.006,00 |
| 23.09.2024 | 8,04 | 8,15 | 7,61 | 8,13 | 0,37% | 10.746.904,00 |
| 20.09.2024 | 8,60 | 8,60 | 7,92 | 8,10 | -8,06% | 21.222.995,00 |
| 19.09.2024 | 8,78 | 9,05 | 8,42 | 8,81 | 5,64% | 9.313.959,00 |
| 18.09.2024 | 8,56 | 9,06 | 8,30 | 8,34 | -3,02% | 7.180.927,00 |
| 17.09.2024 | 8,41 | 9,13 | 8,41 | 8,60 | 4,37% | 8.780.652,00 |
| 16.09.2024 | 8,76 | 8,78 | 7,88 | 8,24 | -5,50% | 9.702.492,00 |
| 13.09.2024 | 8,54 | 9,27 | 8,28 | 8,72 | 8,32% | 12.405.049,00 |
| 12.09.2024 | 8,14 | 8,52 | 7,77 | 8,05 | -1,23% | 7.852.510,00 |
| 11.09.2024 | 7,70 | 8,19 | 7,50 | 8,15 | 6,82% | 9.118.551,00 |
| 10.09.2024 | 7,60 | 7,68 | 7,28 | 7,63 | 0,53% | 10.378.559,00 |
| 09.09.2024 | 8,12 | 8,35 | 7,42 | 7,59 | -7,78% | 14.318.506,00 |
| 06.09.2024 | 8,73 | 8,74 | 8,05 | 8,23 | -6,48% | 10.251.901,00 |
| 05.09.2024 | 9,42 | 9,47 | 8,48 | 8,80 | -7,37% | 9.186.299,00 |
| 04.09.2024 | 9,01 | 9,61 | 8,75 | 9,50 | 4,28% | 8.544.046,00 |
| 03.09.2024 | 9,70 | 10,06 | 9,05 | 9,11 | -6,56% | 14.233.045,00 |
| 30.08.2024 | 10,91 | 11,13 | 9,72 | 9,75 | -8,28% | 13.429.338,00 |
| 29.08.2024 | 10,51 | 11,11 | 10,35 | 10,63 | 2,80% | 9.419.287,00 |
| 28.08.2024 | 12,05 | 12,15 | 10,27 | 10,34 | -15,59% | 10.583.775,00 |
| 27.08.2024 | 13,19 | 13,27 | 12,16 | 12,25 | -8,17% | 6.763.900,00 |
| 26.08.2024 | 13,82 | 13,97 | 13,06 | 13,34 | -3,47% | 6.629.807,00 |
| 23.08.2024 | 13,01 | 14,36 | 12,89 | 13,82 | 7,72% | 10.570.368,00 |
| 22.08.2024 | 13,76 | 13,78 | 12,15 | 12,83 | -5,03% | 20.353.027,00 |
| 21.08.2024 | 13,29 | 13,59 | 13,06 | 13,51 | 2,58% | 7.736.901,00 |
| 20.08.2024 | 12,65 | 13,23 | 12,61 | 13,17 | 4,19% | 7.815.511,00 |
| 19.08.2024 | 12,20 | 12,66 | 11,78 | 12,64 | 3,78% | 10.354.092,00 |
| 16.08.2024 | 12,79 | 13,00 | 11,91 | 12,18 | -7,94% | 8.433.133,00 |
| 15.08.2024 | 12,11 | 13,52 | 11,93 | 13,23 | 14,55% | 9.013.708,00 |