30,325€
0,33%
Echtzeit-Aktienkurs Kulicke & Soffa Industries Inc.
Bid:
Ask:
Aktienkurse zur Kulicke & Soffa Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 30,33 | 30,33 | 30,32 | 30,32 | 0,31% | - |
| 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% | - |
| 28.05.2025 | 28,88 | 29,01 | 28,51 | 28,71 | -0,45% | - |
| 27.05.2025 | 28,35 | 29,10 | 28,27 | 28,84 | 1,42% | 16,00 |
| 26.05.2025 | 28,25 | 28,47 | 28,23 | 28,44 | 1,32% | - |
| 23.05.2025 | 28,44 | 28,51 | 27,51 | 28,07 | -1,73% | - |
| 22.05.2025 | 28,78 | 28,97 | 28,52 | 28,56 | -0,57% | - |
| 21.05.2025 | 29,20 | 29,26 | 28,37 | 28,73 | -2,40% | - |
| 20.05.2025 | 29,27 | 29,54 | 29,07 | 29,43 | 0,03% | - |
| 19.05.2025 | 29,89 | 30,05 | 28,94 | 29,42 | -3,03% | 158,00 |
| 16.05.2025 | 30,40 | 30,61 | 29,86 | 30,34 | -0,52% | - |
| 15.05.2025 | 30,51 | 30,72 | 30,12 | 30,50 | -0,59% | - |
| 14.05.2025 | 31,00 | 31,06 | 30,41 | 30,68 | -0,76% | - |
| 13.05.2025 | 30,44 | 31,28 | 30,37 | 30,92 | 1,00% | - |
| 12.05.2025 | 28,95 | 31,52 | 28,92 | 30,61 | 8,16% | - |
| 09.05.2025 | 28,30 | 28,62 | 27,68 | 28,30 | 0,14% | - |
| 08.05.2025 | 27,59 | 28,81 | 27,36 | 28,26 | 3,52% | - |
| 07.05.2025 | 25,89 | 28,06 | 25,85 | 27,30 | -1,82% | 217,00 |
| 06.05.2025 | 28,74 | 28,79 | 27,59 | 27,81 | -4,05% | - |
| 05.05.2025 | 29,14 | 29,47 | 28,96 | 28,98 | -1,50% | 52,00 |
| 02.05.2025 | 28,49 | 29,77 | 28,13 | 29,42 | 3,14% | 21,00 |
| 30.04.2025 | 28,51 | 29,02 | 27,77 | 28,53 | -0,59% | - |
| 29.04.2025 | 28,41 | 28,99 | 28,03 | 28,70 | 1,32% | - |
| 28.04.2025 | 28,04 | 28,49 | 27,67 | 28,32 | 0,28% | - |
| 25.04.2025 | 28,38 | 28,46 | 27,68 | 28,24 | 0,36% | 30,00 |
| 24.04.2025 | 26,90 | 28,23 | 26,64 | 28,14 | 3,86% | - |
| 23.04.2025 | 26,99 | 28,08 | 26,91 | 27,10 | 2,94% | 18,00 |
| 22.04.2025 | 25,44 | 26,41 | 25,43 | 26,32 | 2,85% | - |
| 17.04.2025 | 26,04 | 26,17 | 25,48 | 25,59 | -0,87% | - |
| 16.04.2025 | 26,16 | 26,71 | 25,24 | 25,82 | -4,37% | 20,00 |
| 15.04.2025 | 26,43 | 27,27 | 26,40 | 27,00 | 1,64% | 1,00 |
| 14.04.2025 | 26,63 | 27,26 | 25,85 | 26,56 | 0,99% | - |
| 11.04.2025 | 26,38 | 26,65 | 25,23 | 26,30 | 0,42% | 47,00 |
| 10.04.2025 | 29,10 | 29,17 | 25,66 | 26,19 | -10,68% | 103,00 |
| 09.04.2025 | 24,50 | 30,07 | 24,45 | 29,32 | 16,49% | - |
| 08.04.2025 | 26,96 | 27,71 | 24,77 | 25,17 | -6,03% | 101,00 |
| 07.04.2025 | 25,26 | 28,70 | 24,85 | 26,79 | 0,73% | 20,00 |
| 04.04.2025 | 26,59 | 26,83 | 24,29 | 26,59 | -1,04% | 16,00 |
| 03.04.2025 | 29,84 | 29,98 | 26,83 | 26,87 | -13,93% | - |
| 02.04.2025 | 30,97 | 31,43 | 30,47 | 31,22 | 0,52% | - |
| 01.04.2025 | 30,37 | 31,28 | 30,04 | 31,06 | 1,92% | - |
| 31.03.2025 | 30,33 | 30,52 | 29,46 | 30,48 | -0,13% | - |
| 28.03.2025 | 31,76 | 32,10 | 30,41 | 30,52 | -4,51% | 246,00 |
| 27.03.2025 | 32,95 | 33,03 | 31,77 | 31,96 | -3,17% | 101,00 |
| 26.03.2025 | 33,71 | 34,05 | 32,78 | 33,00 | -2,24% | 60,00 |
| 25.03.2025 | 33,82 | 34,03 | 33,35 | 33,76 | -0,10% | 122,00 |
| 24.03.2025 | 33,31 | 34,21 | 33,08 | 33,79 | 2,19% | 1,00 |
| 21.03.2025 | 33,12 | 33,13 | 32,28 | 33,07 | 0,06% | - |
| 20.03.2025 | 33,48 | 33,61 | 32,97 | 33,05 | -1,28% | - |
| 19.03.2025 | 33,37 | 33,79 | 33,04 | 33,48 | 0,72% | - |
| 18.03.2025 | 33,68 | 33,73 | 33,09 | 33,24 | -1,54% | 1,00 |
| 17.03.2025 | 33,62 | 34,18 | 33,45 | 33,76 | 0,04% | 1,00 |
| 14.03.2025 | 33,03 | 34,00 | 32,88 | 33,74 | 2,83% | 2,00 |
| 13.03.2025 | 32,87 | 33,67 | 32,59 | 32,81 | -0,47% | 10,00 |
| 12.03.2025 | 32,68 | 33,37 | 32,42 | 32,97 | 1,14% | - |
| 11.03.2025 | 33,35 | 33,47 | 32,07 | 32,60 | -2,48% | - |
| 10.03.2025 | 34,91 | 34,98 | 33,19 | 33,43 | -4,84% | - |
| 07.03.2025 | 34,61 | 35,19 | 34,08 | 35,13 | 1,36% | 1,00 |
| 06.03.2025 | 34,69 | 35,11 | 34,01 | 34,66 | -0,45% | - |
| 05.03.2025 | 34,63 | 34,82 | 33,74 | 34,81 | 1,07% | 55,00 |
| 04.03.2025 | 34,82 | 35,10 | 34,17 | 34,44 | -0,62% | - |
| 03.03.2025 | 36,92 | 37,15 | 34,60 | 34,66 | -5,87% | 37,00 |
| 28.02.2025 | 36,42 | 37,12 | 35,90 | 36,82 | 1,32% | - |
| 27.02.2025 | 38,65 | 38,98 | 36,34 | 36,34 | -5,27% | 43,00 |
| 26.02.2025 | 38,14 | 39,20 | 38,05 | 38,36 | 1,52% | - |
| 25.02.2025 | 38,67 | 39,01 | 37,70 | 37,78 | -2,40% | - |
| 24.02.2025 | 39,86 | 40,38 | 38,68 | 38,71 | -2,95% | 50,00 |
| 21.02.2025 | 41,06 | 41,55 | 39,62 | 39,89 | -2,71% | - |
| 20.02.2025 | 41,46 | 42,86 | 40,83 | 41,00 | -1,63% | 35,00 |
| 19.02.2025 | 40,74 | 41,97 | 40,50 | 41,68 | 2,24% | 26,00 |
| 18.02.2025 | 39,47 | 40,85 | 39,12 | 40,76 | 3,83% | 30,00 |
| 17.02.2025 | 39,31 | 39,46 | 39,21 | 39,26 | 0,28% | 1,00 |
| 14.02.2025 | 39,56 | 39,73 | 38,93 | 39,15 | -0,92% | 50,00 |
| 13.02.2025 | 39,06 | 39,54 | 38,67 | 39,51 | 1,19% | - |
| 12.02.2025 | 39,77 | 40,12 | 38,76 | 39,05 | -1,72% | 139,00 |
| 11.02.2025 | 40,04 | 40,75 | 39,67 | 39,73 | -1,03% | 69,00 |
| 10.02.2025 | 40,49 | 40,85 | 40,00 | 40,15 | -0,07% | - |
| 07.02.2025 | 41,04 | 41,28 | 40,15 | 40,18 | -1,90% | 50,00 |
| 06.02.2025 | 41,85 | 42,00 | 40,25 | 40,96 | -1,88% | - |
| 05.02.2025 | 41,13 | 43,00 | 40,25 | 41,74 | -0,01% | 323,00 |