34,405€
-0,28%
Echtzeit-Aktienkurs Kulicke & Soffa Industries Inc.
Bid:
Ask:
Aktienkurse zur Kulicke & Soffa Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,64 | 35,21 | 34,20 | 34,50 | -0,79% | - |
| 14.10.2025 | 34,26 | 34,87 | 33,86 | 34,78 | 0,19% | - |
| 13.10.2025 | 33,46 | 34,84 | 33,38 | 34,71 | 5,31% | 317,00 |
| 10.10.2025 | 35,36 | 35,63 | 32,76 | 32,96 | -5,91% | 317,00 |
| 09.10.2025 | 35,02 | 35,28 | 34,50 | 35,03 | -0,04% | - |
| 08.10.2025 | 34,91 | 35,24 | 34,30 | 35,05 | 2,13% | - |
| 07.10.2025 | 35,56 | 36,10 | 33,93 | 34,32 | -3,11% | - |
| 06.10.2025 | 34,59 | 35,43 | 34,57 | 35,42 | 1,48% | - |
| 03.10.2025 | 35,19 | 35,35 | 34,73 | 34,90 | -0,53% | - |
| 02.10.2025 | 35,24 | 35,85 | 34,95 | 35,09 | -0,30% | - |
| 01.10.2025 | 34,38 | 35,32 | 34,14 | 35,19 | 1,53% | 112,00 |
| 30.09.2025 | 34,56 | 34,79 | 34,09 | 34,66 | 0,26% | - |
| 29.09.2025 | 35,05 | 35,34 | 34,29 | 34,57 | -0,87% | 1.166,00 |
| 26.09.2025 | 35,13 | 35,33 | 34,62 | 34,88 | -0,95% | - |
| 25.09.2025 | 35,32 | 35,38 | 34,59 | 35,21 | -0,31% | 472,00 |
| 24.09.2025 | 36,13 | 36,41 | 34,94 | 35,32 | -1,93% | - |
| 23.09.2025 | 36,39 | 37,13 | 35,84 | 36,02 | -0,92% | - |
| 22.09.2025 | 37,21 | 37,31 | 35,58 | 36,35 | 1,76% | 591,00 |
| 19.09.2025 | 36,56 | 36,97 | 35,43 | 35,72 | -1,94% | 5,00 |
| 18.09.2025 | 35,11 | 36,78 | 35,02 | 36,43 | 4,52% | 20,00 |
| 17.09.2025 | 34,79 | 35,55 | 34,45 | 34,85 | 0,52% | - |
| 16.09.2025 | 34,12 | 34,90 | 33,79 | 34,67 | 4,05% | 972,00 |
| 15.09.2025 | 32,96 | 33,59 | 32,84 | 33,32 | 0,63% | 10,00 |
| 12.09.2025 | 33,31 | 33,47 | 33,03 | 33,11 | 0,15% | - |
| 11.09.2025 | 32,50 | 33,06 | 32,43 | 33,06 | 1,30% | - |
| 10.09.2025 | 32,50 | 32,64 | 32,46 | 32,64 | 0,57% | - |
| 09.09.2025 | 32,44 | 32,62 | 32,15 | 32,45 | 0,78% | - |
| 08.09.2025 | 32,66 | 32,74 | 32,12 | 32,20 | -1,21% | - |
| 05.09.2025 | 32,50 | 33,00 | 32,16 | 32,60 | 0,59% | - |
| 04.09.2025 | 31,24 | 32,62 | 30,82 | 32,41 | 3,85% | - |
| 03.09.2025 | 31,53 | 31,71 | 30,93 | 31,21 | -0,51% | - |
| 02.09.2025 | 32,01 | 32,16 | 30,90 | 31,37 | -2,27% | - |
| 01.09.2025 | 31,97 | 32,17 | 31,85 | 32,10 | 0,14% | 2,00 |
| 29.08.2025 | 32,32 | 32,40 | 31,70 | 32,05 | -0,97% | - |
| 28.08.2025 | 32,22 | 32,54 | 31,94 | 32,37 | 0,09% | - |
| 27.08.2025 | 32,38 | 32,56 | 31,97 | 32,34 | 0,03% | - |
| 26.08.2025 | 32,11 | 32,45 | 32,00 | 32,33 | 0,33% | - |
| 25.08.2025 | 32,19 | 32,41 | 31,91 | 32,22 | 0,20% | - |
| 22.08.2025 | 31,37 | 32,55 | 31,20 | 32,16 | 2,67% | - |
| 21.08.2025 | 30,85 | 31,39 | 30,64 | 31,32 | 1,70% | - |
| 20.08.2025 | 31,04 | 31,16 | 30,18 | 30,80 | -1,08% | - |
| 19.08.2025 | 31,32 | 31,75 | 31,02 | 31,13 | -0,77% | - |
| 18.08.2025 | 30,92 | 31,59 | 30,82 | 31,37 | 1,75% | - |
| 15.08.2025 | 32,08 | 32,09 | 30,62 | 30,83 | -4,02% | - |
| 14.08.2025 | 32,20 | 32,32 | 31,53 | 32,12 | -0,53% | - |
| 13.08.2025 | 31,81 | 32,38 | 31,77 | 32,29 | 1,45% | - |
| 12.08.2025 | 30,16 | 32,14 | 30,16 | 31,83 | 5,36% | - |
| 11.08.2025 | 30,33 | 30,82 | 30,09 | 30,21 | -0,74% | - |
| 08.08.2025 | 30,06 | 30,66 | 29,71 | 30,44 | 1,18% | - |
| 07.08.2025 | 28,67 | 30,20 | 28,22 | 30,08 | 9,26% | 150,00 |
| 06.08.2025 | 28,02 | 28,07 | 26,92 | 27,53 | -1,59% | - |
| 05.08.2025 | 28,53 | 28,70 | 27,78 | 27,98 | -1,48% | - |
| 04.08.2025 | 28,04 | 28,60 | 27,87 | 28,40 | 1,68% | - |
| 01.08.2025 | 28,58 | 28,63 | 27,39 | 27,93 | -2,62% | 2,00 |
| 31.07.2025 | 30,23 | 30,31 | 28,50 | 28,68 | -3,94% | 50,00 |
| 30.07.2025 | 30,24 | 30,84 | 29,48 | 29,85 | -1,16% | - |
| 29.07.2025 | 30,50 | 30,93 | 30,02 | 30,20 | -0,53% | - |
| 28.07.2025 | 29,15 | 30,56 | 29,14 | 30,36 | 4,89% | - |
| 25.07.2025 | 29,21 | 29,24 | 28,62 | 28,95 | -0,62% | - |
| 24.07.2025 | 29,61 | 29,71 | 28,92 | 29,13 | -1,39% | - |
| 23.07.2025 | 30,06 | 30,23 | 29,37 | 29,54 | -1,44% | - |
| 22.07.2025 | 30,48 | 30,77 | 29,68 | 29,97 | -1,77% | - |
| 21.07.2025 | 30,51 | 31,10 | 30,32 | 30,51 | 0,11% | 75,00 |
| 18.07.2025 | 30,97 | 31,08 | 30,37 | 30,47 | -1,57% | - |
| 17.07.2025 | 30,28 | 31,34 | 30,28 | 30,96 | 2,38% | - |
| 16.07.2025 | 30,20 | 30,39 | 29,35 | 30,24 | -0,25% | - |
| 15.07.2025 | 30,77 | 31,54 | 30,31 | 30,31 | -1,09% | - |
| 14.07.2025 | 30,90 | 31,02 | 30,30 | 30,65 | -1,16% | 36,00 |
| 11.07.2025 | 31,52 | 31,58 | 30,97 | 31,01 | -1,98% | - |
| 10.07.2025 | 31,09 | 32,10 | 31,06 | 31,63 | 1,35% | - |
| 09.07.2025 | 31,44 | 31,77 | 30,66 | 31,21 | -0,76% | - |
| 08.07.2025 | 30,48 | 31,84 | 30,41 | 31,45 | 3,32% | - |
| 07.07.2025 | 31,05 | 31,24 | 30,39 | 30,44 | -1,66% | - |
| 04.07.2025 | 31,09 | 31,09 | 30,93 | 30,96 | -0,93% | - |
| 03.07.2025 | 31,24 | 31,65 | 31,17 | 31,25 | 0,27% | - |
| 02.07.2025 | 30,38 | 31,40 | 30,22 | 31,16 | 2,92% | 31,00 |
| 01.07.2025 | 29,30 | 31,09 | 29,00 | 30,28 | 2,94% | 2,00 |
| 30.06.2025 | 29,79 | 29,88 | 29,40 | 29,41 | -0,91% | - |
| 27.06.2025 | 30,33 | 30,41 | 29,38 | 29,68 | -1,80% | - |
| 26.06.2025 | 29,96 | 30,31 | 29,75 | 30,23 | 0,83% | - |
| 25.06.2025 | 30,22 | 30,40 | 29,91 | 29,98 | -0,81% | - |
| 24.06.2025 | 29,38 | 30,26 | 29,34 | 30,22 | 3,69% | - |
| 23.06.2025 | 29,02 | 29,40 | 28,76 | 29,15 | 0,31% | - |
| 20.06.2025 | 29,50 | 29,79 | 28,67 | 29,06 | -0,79% | - |
| 19.06.2025 | 29,59 | 29,62 | 29,26 | 29,29 | -1,30% | - |
| 18.06.2025 | 29,88 | 30,06 | 29,52 | 29,67 | -1,36% | - |
| 17.06.2025 | 30,46 | 30,76 | 30,07 | 30,08 | -1,64% | - |
| 16.06.2025 | 29,47 | 30,70 | 29,43 | 30,58 | 3,98% | - |
| 13.06.2025 | 29,66 | 29,95 | 29,31 | 29,41 | -2,19% | - |
| 12.06.2025 | 30,04 | 30,14 | 29,61 | 30,07 | -0,56% | 26,00 |
| 11.06.2025 | 30,71 | 31,09 | 30,03 | 30,24 | -1,85% | - |
| 10.06.2025 | 29,89 | 31,46 | 29,79 | 30,81 | 3,04% | 11,00 |
| 09.06.2025 | 28,98 | 30,32 | 28,96 | 29,90 | 2,71% | - |
| 06.06.2025 | 28,86 | 29,49 | 28,78 | 29,11 | 1,59% | 411,00 |
| 05.06.2025 | 29,24 | 29,40 | 28,51 | 28,66 | -2,20% | - |
| 04.06.2025 | 29,02 | 29,40 | 28,64 | 29,30 | 0,96% | - |
| 03.06.2025 | 28,12 | 29,20 | 28,03 | 29,02 | 3,20% | - |
| 02.06.2025 | 28,07 | 28,20 | 27,83 | 28,12 | -0,72% | 2,00 |
| 30.05.2025 | 28,84 | 28,95 | 28,14 | 28,33 | -1,51% | - |
| 29.05.2025 | 29,42 | 29,42 | 28,49 | 28,76 | 0,17% | - |