3,900$
2,36%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 4,28 | 4,60 | 4,18 | 4,43 | 7,79% | 26.595.473,00 |
| 07.05.2025 | 4,09 | 4,19 | 3,90 | 4,11 | 2,24% | 17.986.674,00 |
| 06.05.2025 | 4,02 | 4,35 | 3,90 | 4,02 | -1,47% | 19.305.939,00 |
| 05.05.2025 | 4,64 | 4,80 | 4,05 | 4,08 | -8,52% | 38.329.952,00 |
| 02.05.2025 | 3,89 | 4,79 | 3,88 | 4,46 | 23,89% | 79.370.079,00 |
| 01.05.2025 | 3,66 | 3,99 | 3,54 | 3,60 | 1,41% | 27.269.412,00 |
| 30.04.2025 | 3,38 | 3,58 | 3,22 | 3,55 | 2,31% | 26.305.504,00 |
| 29.04.2025 | 4,70 | 4,70 | 3,42 | 3,47 | -15,98% | 66.114.787,00 |
| 28.04.2025 | 3,81 | 4,22 | 3,62 | 4,13 | 26,30% | 66.751.445,00 |
| 25.04.2025 | 3,20 | 3,32 | 3,07 | 3,27 | 4,14% | 23.080.667,00 |
| 24.04.2025 | 2,63 | 3,24 | 2,63 | 3,14 | 22,18% | 28.319.523,00 |
| 23.04.2025 | 2,67 | 2,79 | 2,53 | 2,57 | 2,39% | 15.888.716,00 |
| 22.04.2025 | 2,44 | 2,62 | 2,40 | 2,51 | 2,45% | 14.065.902,00 |
| 21.04.2025 | 2,37 | 2,48 | 2,26 | 2,45 | -0,81% | 14.377.811,00 |
| 17.04.2025 | 2,18 | 2,48 | 2,15 | 2,47 | 14,35% | 20.909.267,00 |
| 16.04.2025 | 2,11 | 2,31 | 2,08 | 2,16 | -4,85% | 10.091.774,00 |
| 15.04.2025 | 2,25 | 2,31 | 2,11 | 2,27 | 5,58% | 13.168.012,00 |
| 14.04.2025 | 2,25 | 2,31 | 2,10 | 2,15 | -0,92% | 19.024.431,00 |
| 11.04.2025 | 2,19 | 2,28 | 2,06 | 2,17 | 0,46% | 15.609.776,00 |
| 10.04.2025 | 2,34 | 2,36 | 2,06 | 2,16 | -11,11% | 21.427.219,00 |
| 09.04.2025 | 2,24 | 2,53 | 2,18 | 2,43 | 11,47% | 29.530.592,00 |
| 08.04.2025 | 2,73 | 2,74 | 2,17 | 2,18 | -15,83% | 23.519.457,00 |
| 07.04.2025 | 2,43 | 2,89 | 2,32 | 2,59 | -1,89% | 17.778.142,00 |
| 04.04.2025 | 2,59 | 2,66 | 2,41 | 2,64 | -2,58% | 15.639.932,00 |
| 03.04.2025 | 2,57 | 2,74 | 2,56 | 2,71 | -2,87% | 18.242.868,00 |
| 02.04.2025 | 2,74 | 2,96 | 2,68 | 2,79 | -1,06% | 23.962.562,00 |
| 01.04.2025 | 2,90 | 2,99 | 2,76 | 2,82 | -7,84% | 33.452.007,00 |
| 31.03.2025 | 2,58 | 3,15 | 2,41 | 3,06 | 18,15% | 55.722.834,00 |
| 28.03.2025 | 3,34 | 3,52 | 2,54 | 2,59 | -51,86% | 175.543.551,00 |
| 27.03.2025 | 5,84 | 6,03 | 5,36 | 5,38 | -8,03% | 21.296.770,00 |
| 26.03.2025 | 6,14 | 6,18 | 5,70 | 5,85 | -5,03% | 15.701.019,00 |
| 25.03.2025 | 6,35 | 6,62 | 6,12 | 6,16 | -3,90% | 14.047.967,00 |
| 24.03.2025 | 6,43 | 6,68 | 6,35 | 6,41 | 1,91% | 22.969.762,00 |
| 21.03.2025 | 5,56 | 6,31 | 5,46 | 6,29 | 9,58% | 26.643.290,00 |
| 20.03.2025 | 5,85 | 6,02 | 5,70 | 5,74 | -3,20% | 14.672.373,00 |
| 19.03.2025 | 5,45 | 6,07 | 5,45 | 5,93 | 8,81% | 12.667.304,00 |
| 18.03.2025 | 5,90 | 5,91 | 5,40 | 5,45 | -9,32% | 10.806.226,00 |
| 17.03.2025 | 5,92 | 6,15 | 5,82 | 6,01 | 2,74% | 15.863.104,00 |
| 14.03.2025 | 5,19 | 5,96 | 5,13 | 5,85 | 14,48% | 28.304.809,00 |
| 13.03.2025 | 5,25 | 5,58 | 5,03 | 5,11 | -2,48% | 19.295.020,00 |
| 12.03.2025 | 5,47 | 5,65 | 5,18 | 5,24 | -3,50% | 16.671.395,00 |
| 11.03.2025 | 5,42 | 5,57 | 4,98 | 5,43 | 0,74% | 17.451.668,00 |
| 10.03.2025 | 5,64 | 5,95 | 5,23 | 5,39 | -9,41% | 15.761.417,00 |
| 07.03.2025 | 5,05 | 6,09 | 5,01 | 5,95 | 18,06% | 31.489.967,00 |
| 06.03.2025 | 4,92 | 5,25 | 4,76 | 5,04 | -1,56% | 17.183.600,00 |
| 05.03.2025 | 5,29 | 5,32 | 4,85 | 5,12 | -2,85% | 29.928.231,00 |
| 04.03.2025 | 5,09 | 5,46 | 4,98 | 5,27 | 1,74% | 16.632.717,00 |
| 03.03.2025 | 5,85 | 6,08 | 5,05 | 5,18 | -10,38% | 23.793.106,00 |
| 28.02.2025 | 5,81 | 6,15 | 5,50 | 5,78 | -2,03% | 48.805.032,00 |
| 27.02.2025 | 6,21 | 6,63 | 5,85 | 5,90 | -3,91% | 32.950.280,00 |
| 26.02.2025 | 5,83 | 6,16 | 5,77 | 6,14 | 6,97% | 14.486.143,00 |
| 25.02.2025 | 6,12 | 6,24 | 5,64 | 5,74 | -9,32% | 14.643.779,00 |
| 24.02.2025 | 6,84 | 6,85 | 6,21 | 6,33 | -7,46% | 20.433.020,00 |
| 21.02.2025 | 7,40 | 7,53 | 6,58 | 6,84 | -8,56% | 23.946.297,00 |
| 20.02.2025 | 7,40 | 7,67 | 6,95 | 7,48 | 7,78% | 33.027.943,00 |
| 19.02.2025 | 6,59 | 7,22 | 6,47 | 6,94 | 3,27% | 20.411.677,00 |
| 18.02.2025 | 6,24 | 7,16 | 6,21 | 6,72 | 8,74% | 31.699.985,00 |
| 14.02.2025 | 5,98 | 6,27 | 5,89 | 6,18 | 4,92% | 15.634.979,00 |
| 13.02.2025 | 5,39 | 6,13 | 5,39 | 5,89 | 14,59% | 26.946.928,00 |
| 12.02.2025 | 4,99 | 5,17 | 4,92 | 5,14 | 1,58% | 11.818.495,00 |
| 11.02.2025 | 5,26 | 5,43 | 5,04 | 5,06 | -6,64% | 12.286.779,00 |
| 10.02.2025 | 5,44 | 5,52 | 5,29 | 5,42 | 1,69% | 10.091.692,00 |
| 07.02.2025 | 5,89 | 5,90 | 5,28 | 5,33 | -9,81% | 19.102.702,00 |
| 06.02.2025 | 5,78 | 6,02 | 5,68 | 5,91 | 1,90% | 14.181.373,00 |
| 05.02.2025 | 5,91 | 6,17 | 5,71 | 5,80 | -2,03% | 10.611.951,00 |
| 04.02.2025 | 5,67 | 5,95 | 5,46 | 5,92 | 5,34% | 11.268.770,00 |
| 03.02.2025 | 5,75 | 6,00 | 5,51 | 5,62 | -8,32% | 15.384.357,00 |
| 31.01.2025 | 6,10 | 6,80 | 6,04 | 6,13 | 0,66% | 27.450.549,00 |
| 30.01.2025 | 6,20 | 6,45 | 5,55 | 6,09 | 1,50% | 29.467.650,00 |
| 29.01.2025 | 6,04 | 6,28 | 5,82 | 6,00 | 0,00% | 13.598.383,00 |
| 28.01.2025 | 6,19 | 6,20 | 5,71 | 6,00 | -0,83% | 12.635.713,00 |
| 27.01.2025 | 6,49 | 6,78 | 5,95 | 6,05 | -9,30% | 16.450.583,00 |
| 24.01.2025 | 6,18 | 6,67 | 6,08 | 6,67 | 9,17% | 13.695.308,00 |
| 23.01.2025 | 5,90 | 6,16 | 5,81 | 6,11 | -1,13% | 12.265.190,00 |
| 22.01.2025 | 6,29 | 6,56 | 6,17 | 6,18 | -1,59% | 10.408.407,00 |
| 21.01.2025 | 6,31 | 6,49 | 5,73 | 6,28 | 0,00% | 15.530.234,00 |
| 17.01.2025 | 6,82 | 7,23 | 6,19 | 6,28 | -7,10% | 20.496.102,00 |
| 16.01.2025 | 6,64 | 7,21 | 6,32 | 6,76 | 1,20% | 31.415.636,00 |
| 15.01.2025 | 5,45 | 6,70 | 5,43 | 6,68 | 38,59% | 43.969.090,00 |
| 14.01.2025 | 5,17 | 5,20 | 4,66 | 4,82 | -1,83% | 20.118.856,00 |
| 13.01.2025 | 5,12 | 5,13 | 4,81 | 4,91 | -3,35% | 16.049.169,00 |
| 10.01.2025 | 5,84 | 5,84 | 5,05 | 5,08 | -13,90% | 27.950.836,00 |
| 08.01.2025 | 6,86 | 6,86 | 5,89 | 5,90 | -16,55% | 28.817.507,00 |
| 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 |