35,280$
13,19%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 32,35 | 36,49 | 31,62 | 35,28 | 13,19% | 7.334.256,00 |
| 01.10.2026 | 28,72 | 31,39 | 28,03 | 31,17 | 10,81% | 3.113.021,00 |
| 30.09.2026 | 28,30 | 29,49 | 27,37 | 28,13 | 0,00% | 4.076.476,00 |
| 29.09.2026 | 28,48 | 29,60 | 27,38 | 28,13 | 1,99% | 2.036.991,00 |
| 28.09.2026 | 27,56 | 28,07 | 26,26 | 27,58 | 0,04% | 1.485.301,00 |
| 25.09.2026 | 26,65 | 27,85 | 26,58 | 27,57 | 4,83% | 1.528.523,00 |
| 24.09.2026 | 26,40 | 26,77 | 25,42 | 26,30 | -3,10% | 1.741.914,00 |
| 23.09.2026 | 27,92 | 27,92 | 26,59 | 27,14 | -3,04% | 2.263.838,00 |
| 22.09.2026 | 27,35 | 28,53 | 26,71 | 27,99 | 1,01% | 2.705.478,00 |
| 21.09.2026 | 27,00 | 28,22 | 26,23 | 27,71 | 8,28% | 2.662.424,00 |
| 18.09.2026 | 24,30 | 25,72 | 24,09 | 25,59 | 7,79% | 3.698.243,00 |
| 17.09.2026 | 24,69 | 24,98 | 23,53 | 23,74 | 0,30% | 1.825.406,00 |
| 16.09.2026 | 24,69 | 24,77 | 23,07 | 23,67 | -1,46% | 1.571.457,00 |
| 15.09.2026 | 23,92 | 24,40 | 23,25 | 24,02 | 0,25% | 2.057.404,00 |
| 14.09.2026 | 24,00 | 25,12 | 23,63 | 23,96 | -7,56% | 2.698.746,00 |
| 11.09.2026 | 25,88 | 27,17 | 25,60 | 25,92 | 2,98% | 1.680.504,00 |
| 10.09.2026 | 26,12 | 26,60 | 25,00 | 25,17 | -7,73% | 2.660.136,00 |
| 09.09.2026 | 28,71 | 29,49 | 26,92 | 27,28 | -5,54% | 2.107.390,00 |
| 08.09.2026 | 29,00 | 29,70 | 27,28 | 28,88 | 1,87% | 2.407.392,00 |
| 04.09.2026 | 27,10 | 28,70 | 26,96 | 28,35 | 5,63% | 2.304.274,00 |
| 03.09.2026 | 26,70 | 27,63 | 25,31 | 26,84 | 0,71% | 1.730.460,00 |
| 02.09.2026 | 25,99 | 27,25 | 25,56 | 26,65 | 1,29% | 2.199.991,00 |
| 01.09.2026 | 26,13 | 26,47 | 25,36 | 26,31 | -3,98% | 5.557.503,00 |
| 31.08.2026 | 25,88 | 27,65 | 25,66 | 27,40 | 6,00% | 2.596.907,00 |
| 28.08.2026 | 26,66 | 26,89 | 25,34 | 25,85 | -4,08% | 1.486.407,00 |
| 27.08.2026 | 27,30 | 27,65 | 26,31 | 26,95 | 0,07% | 1.992.816,00 |
| 26.08.2026 | 25,50 | 27,50 | 25,50 | 26,93 | 6,48% | 3.061.550,00 |
| 25.08.2026 | 25,69 | 25,74 | 24,64 | 25,29 | 2,14% | 1.987.017,00 |
| 24.08.2026 | 25,14 | 25,50 | 23,37 | 24,76 | -3,88% | 3.524.765,00 |
| 21.08.2026 | 26,86 | 27,80 | 25,44 | 25,76 | -2,24% | 3.849.127,00 |
| 20.08.2026 | 26,50 | 28,66 | 24,14 | 26,35 | -9,42% | 9.724.336,00 |
| 19.08.2026 | 31,51 | 32,00 | 27,61 | 29,09 | -7,53% | 8.064.746,00 |
| 18.08.2026 | 32,10 | 33,60 | 31,21 | 31,46 | -10,01% | 4.347.394,00 |
| 17.08.2026 | 32,65 | 35,18 | 32,65 | 34,96 | 9,97% | 4.232.093,00 |
| 14.08.2026 | 31,20 | 31,84 | 30,12 | 31,79 | 0,89% | 2.278.077,00 |
| 13.08.2026 | 31,15 | 33,51 | 30,84 | 31,51 | -0,63% | 3.801.991,00 |
| 12.08.2026 | 32,87 | 33,00 | 31,24 | 31,71 | 5,21% | 3.147.891,00 |
| 11.08.2026 | 29,92 | 31,05 | 29,04 | 30,14 | 2,87% | 3.465.647,00 |
| 10.08.2026 | 33,00 | 33,05 | 29,30 | 29,30 | -10,86% | 4.527.428,00 |
| 07.08.2026 | 28,11 | 32,97 | 28,00 | 32,87 | 19,14% | 6.513.470,00 |
| 06.08.2026 | 25,40 | 29,06 | 25,00 | 27,59 | 9,53% | 4.680.056,00 |
| 05.08.2026 | 26,04 | 26,60 | 24,96 | 25,19 | -6,91% | 3.003.461,00 |
| 04.08.2026 | 26,29 | 27,39 | 25,60 | 27,06 | 11,13% | 6.804.747,00 |
| 03.08.2026 | 23,51 | 25,97 | 23,05 | 24,35 | 3,09% | 5.332.541,00 |
| 31.07.2026 | 25,25 | 25,40 | 23,33 | 23,62 | -0,71% | 3.433.818,00 |
| 30.07.2026 | 21,17 | 24,00 | 21,01 | 23,79 | 18,59% | 5.694.351,00 |
| 29.07.2026 | 21,76 | 21,97 | 19,98 | 20,06 | -8,32% | 4.640.022,00 |
| 28.07.2026 | 22,69 | 22,75 | 20,48 | 21,88 | -8,07% | 5.135.514,00 |
| 27.07.2026 | 23,50 | 24,05 | 22,26 | 23,80 | 3,07% | 3.605.358,00 |
| 24.07.2026 | 25,61 | 25,78 | 22,65 | 23,09 | -11,06% | 6.191.229,00 |
| 23.07.2026 | 28,40 | 28,81 | 25,54 | 25,96 | -11,31% | 6.089.214,00 |
| 22.07.2026 | 30,46 | 31,70 | 29,20 | 29,27 | -7,75% | 2.230.139,00 |
| 21.07.2026 | 30,71 | 32,10 | 30,30 | 31,73 | 8,00% | 2.711.720,00 |
| 20.07.2026 | 29,88 | 30,53 | 28,71 | 29,38 | -1,71% | 2.417.482,00 |
| 17.07.2026 | 30,00 | 30,97 | 28,32 | 29,89 | -4,14% | 4.716.108,00 |
| 16.07.2026 | 34,01 | 34,12 | 30,10 | 31,18 | -11,17% | 3.860.740,00 |
| 15.07.2026 | 35,50 | 37,10 | 32,80 | 35,10 | 2,30% | 3.537.732,00 |
| 14.07.2026 | 35,90 | 35,97 | 33,60 | 34,31 | 1,96% | 2.265.303,00 |
| 13.07.2026 | 34,00 | 36,29 | 33,41 | 33,65 | -4,65% | 2.680.934,00 |
| 10.07.2026 | 35,98 | 37,50 | 33,95 | 35,29 | -5,26% | 2.666.821,00 |
| 09.07.2026 | 38,00 | 39,31 | 37,00 | 37,25 | 3,88% | 3.153.854,00 |
| 08.07.2026 | 35,25 | 36,84 | 33,65 | 35,86 | -0,39% | 3.453.727,00 |
| 07.07.2026 | 37,44 | 37,60 | 34,01 | 36,00 | -8,79% | 5.874.316,00 |
| 06.07.2026 | 39,58 | 42,45 | 39,11 | 39,47 | -1,33% | 3.624.223,00 |
| 02.07.2026 | 44,70 | 46,86 | 39,04 | 40,00 | -10,23% | 4.977.753,00 |
| 01.07.2026 | 46,00 | 48,21 | 44,45 | 44,56 | -7,65% | 3.691.616,00 |
| 30.06.2026 | 44,99 | 51,65 | 44,99 | 48,25 | 9,06% | 6.263.345,00 |
| 29.06.2026 | 47,22 | 49,45 | 41,29 | 44,24 | -3,76% | 5.114.311,00 |
| 26.06.2026 | 45,60 | 48,81 | 43,90 | 45,97 | -3,81% | 7.415.704,00 |
| 25.06.2026 | 49,44 | 49,44 | 43,28 | 47,79 | 4,19% | 4.052.755,00 |
| 24.06.2026 | 48,16 | 48,56 | 43,61 | 45,87 | -6,22% | 4.555.148,00 |
| 23.06.2026 | 47,40 | 52,50 | 45,06 | 48,91 | -7,66% | 4.998.504,00 |
| 22.06.2026 | 59,80 | 60,25 | 51,38 | 52,97 | -7,73% | 7.025.443,00 |
| 18.06.2026 | 51,16 | 57,50 | 47,82 | 57,41 | 17,91% | 9.559.362,00 |
| 17.06.2026 | 47,58 | 52,91 | 46,29 | 48,69 | 8,20% | 7.872.905,00 |
| 16.06.2026 | 47,91 | 51,34 | 44,67 | 45,00 | -8,33% | 5.791.440,00 |
| 15.06.2026 | 51,25 | 51,87 | 46,19 | 49,09 | 13,79% | 8.236.317,00 |
| 12.06.2026 | 45,85 | 45,85 | 40,01 | 43,14 | -5,27% | 6.854.413,00 |
| 11.06.2026 | 43,98 | 46,48 | 42,19 | 45,54 | 4,88% | 5.440.052,00 |
| 10.06.2026 | 46,99 | 48,65 | 43,00 | 43,42 | -10,99% | 7.096.349,00 |
| 09.06.2026 | 57,00 | 59,00 | 45,12 | 48,78 | -11,98% | 10.325.526,00 |
| 08.06.2026 | 60,17 | 60,80 | 53,80 | 55,42 | 0,65% | 5.731.976,00 |
| 05.06.2026 | 63,13 | 63,50 | 54,11 | 55,06 | -17,89% | 7.661.881,00 |
| 04.06.2026 | 57,30 | 70,00 | 56,62 | 67,06 | 8,74% | 7.580.664,00 |
| 03.06.2026 | 65,90 | 67,25 | 60,34 | 61,67 | 1,00% | 7.681.444,00 |
| 02.06.2026 | 55,80 | 62,78 | 54,99 | 61,06 | 15,32% | 8.749.543,00 |
| 01.06.2026 | 54,78 | 59,07 | 49,66 | 52,95 | -10,68% | 11.449.872,00 |
| 29.05.2026 | 65,69 | 66,50 | 58,14 | 59,28 | -8,87% | 7.526.512,00 |
| 28.05.2026 | 62,45 | 69,27 | 58,50 | 65,05 | 2,83% | 6.839.256,00 |
| 27.05.2026 | 73,39 | 74,03 | 56,50 | 63,26 | -13,93% | 16.404.872,00 |
| 26.05.2026 | 77,78 | 80,70 | 70,80 | 73,50 | 5,17% | 11.414.227,00 |
| 22.05.2026 | 71,50 | 80,82 | 68,27 | 69,89 | 0,56% | 10.942.857,00 |
| 21.05.2026 | 59,52 | 72,17 | 58,95 | 69,50 | 18,56% | 9.159.818,00 |
| 20.05.2026 | 62,44 | 63,47 | 53,78 | 58,62 | -0,36% | 7.584.511,00 |
| 19.05.2026 | 55,69 | 62,01 | 55,67 | 58,83 | -0,88% | 5.801.779,00 |
| 18.05.2026 | 63,54 | 69,50 | 55,10 | 59,35 | -4,47% | 10.081.697,00 |
| 15.05.2026 | 62,80 | 66,00 | 59,51 | 62,13 | -11,19% | 9.957.902,00 |
| 14.05.2026 | 63,36 | 72,35 | 60,15 | 69,96 | 11,76% | 17.649.592,00 |
| 13.05.2026 | 66,63 | 73,74 | 58,60 | 62,60 | 16,53% | 33.613.362,00 |
| 12.05.2026 | 49,23 | 53,98 | 45,20 | 53,72 | 6,78% | 12.010.912,00 |