46,995€
-2,03%
Echtzeit-Aktienkurs Kulicke and Soffa Industries
Bid:
Ask:
Aktienkurse zur Kulicke and Soffa Industries Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.12.2024 | 48,00 | 48,84 | 46,53 | 47,06 | -1,90% | 75,00 |
03.12.2024 | 48,20 | 48,30 | 47,39 | 47,97 | -0,45% | - |
02.12.2024 | 45,94 | 48,31 | 45,89 | 48,19 | 5,23% | 2,00 |
29.11.2024 | 45,03 | 46,35 | 44,88 | 45,79 | 1,57% | - |
28.11.2024 | 45,06 | 45,16 | 45,00 | 45,08 | 0,45% | - |
27.11.2024 | 46,70 | 46,90 | 44,84 | 44,88 | -4,12% | - |
26.11.2024 | 47,75 | 47,85 | 46,65 | 46,81 | -1,54% | - |
25.11.2024 | 47,15 | 48,68 | 46,68 | 47,54 | 0,58% | 183,00 |
22.11.2024 | 46,26 | 47,39 | 46,16 | 47,27 | 2,13% | - |
21.11.2024 | 44,12 | 46,30 | 44,00 | 46,28 | 4,47% | 384,00 |
20.11.2024 | 43,18 | 44,51 | 43,12 | 44,30 | 3,04% | - |
19.11.2024 | 43,83 | 43,95 | 42,82 | 43,00 | -1,74% | - |
18.11.2024 | 44,16 | 44,16 | 43,08 | 43,76 | -0,38% | - |
15.11.2024 | 42,93 | 44,99 | 42,39 | 43,92 | 1,19% | 224,00 |
14.11.2024 | 43,60 | 48,59 | 42,25 | 43,41 | -2,68% | 850,00 |
13.11.2024 | 45,13 | 45,79 | 44,54 | 44,60 | -1,31% | - |
12.11.2024 | 45,71 | 46,26 | 45,01 | 45,19 | -0,86% | - |
11.11.2024 | 45,07 | 45,77 | 44,11 | 45,58 | 1,46% | 141,00 |
08.11.2024 | 45,23 | 45,30 | 44,39 | 44,93 | -0,54% | - |
07.11.2024 | 46,08 | 46,41 | 45,10 | 45,17 | -1,93% | 40,00 |
06.11.2024 | 44,19 | 46,96 | 43,81 | 46,06 | 6,92% | 155,00 |
05.11.2024 | 42,29 | 43,21 | 42,16 | 43,08 | 2,11% | - |
04.11.2024 | 41,99 | 42,77 | 41,39 | 42,19 | 0,55% | 1,00 |
01.11.2024 | 41,32 | 42,68 | 41,28 | 41,96 | 1,77% | 2,00 |
31.10.2024 | 42,14 | 42,36 | 41,23 | 41,23 | -2,83% | - |
30.10.2024 | 43,91 | 44,47 | 42,38 | 42,43 | -3,29% | 170,00 |
29.10.2024 | 42,75 | 43,92 | 42,41 | 43,88 | 2,86% | 150,00 |
28.10.2024 | 41,55 | 42,71 | 41,18 | 42,66 | 3,34% | - |
25.10.2024 | 39,98 | 41,49 | 39,98 | 41,28 | 3,25% | - |
24.10.2024 | 39,55 | 39,99 | 38,96 | 39,98 | 1,70% | - |
23.10.2024 | 39,67 | 39,91 | 38,82 | 39,31 | -1,13% | - |
22.10.2024 | 40,41 | 40,56 | 39,76 | 39,76 | -1,97% | - |
21.10.2024 | 40,93 | 41,02 | 40,09 | 40,56 | -1,09% | - |
18.10.2024 | 41,76 | 42,26 | 40,91 | 41,00 | -1,69% | - |
17.10.2024 | 41,03 | 42,16 | 41,02 | 41,71 | 1,82% | - |
16.10.2024 | 40,70 | 41,50 | 40,62 | 40,96 | 0,97% | 105,00 |
15.10.2024 | 42,78 | 43,18 | 40,44 | 40,57 | -5,23% | 211,00 |
14.10.2024 | 41,40 | 43,06 | 41,14 | 42,81 | 3,31% | 30,00 |
11.10.2024 | 40,14 | 41,68 | 39,67 | 41,44 | 3,33% | - |
10.10.2024 | 40,59 | 40,83 | 39,55 | 40,10 | -1,40% | - |
09.10.2024 | 40,36 | 40,97 | 40,28 | 40,67 | 0,30% | - |
08.10.2024 | 40,92 | 41,17 | 40,06 | 40,55 | -1,06% | 100,00 |
07.10.2024 | 41,05 | 41,21 | 40,62 | 40,99 | -0,16% | - |
04.10.2024 | 40,64 | 41,76 | 40,55 | 41,05 | 1,23% | - |
03.10.2024 | 41,59 | 42,34 | 40,19 | 40,55 | -2,76% | - |
02.10.2024 | 39,55 | 41,70 | 39,36 | 41,70 | 5,33% | 2,00 |
01.10.2024 | 40,49 | 40,89 | 39,07 | 39,59 | -2,51% | 3,00 |
30.09.2024 | 40,00 | 40,74 | 39,67 | 40,61 | 1,30% | - |
27.09.2024 | 39,98 | 40,59 | 39,58 | 40,09 | 0,31% | 125,00 |
26.09.2024 | 38,14 | 40,07 | 38,13 | 39,97 | 5,71% | - |
25.09.2024 | 37,52 | 38,12 | 37,33 | 37,81 | 0,24% | 27,00 |
24.09.2024 | 37,54 | 38,14 | 37,00 | 37,72 | 0,72% | - |
23.09.2024 | 37,38 | 37,73 | 37,10 | 37,45 | 0,59% | - |
20.09.2024 | 38,12 | 38,18 | 37,01 | 37,23 | -2,40% | - |
19.09.2024 | 37,14 | 38,49 | 37,06 | 38,14 | 3,59% | 90,00 |
18.09.2024 | 36,88 | 37,73 | 36,69 | 36,82 | -0,11% | 62,00 |
17.09.2024 | 36,31 | 37,53 | 36,14 | 36,86 | 1,68% | 7,00 |
16.09.2024 | 36,26 | 36,47 | 35,16 | 36,25 | -0,32% | 1,00 |
13.09.2024 | 35,46 | 36,40 | 35,36 | 36,37 | 2,47% | 20,00 |
12.09.2024 | 36,06 | 36,14 | 35,12 | 35,49 | -1,31% | - |
11.09.2024 | 35,12 | 36,00 | 34,80 | 35,96 | 1,65% | - |
10.09.2024 | 34,96 | 35,39 | 34,76 | 35,38 | 0,74% | 1,00 |
09.09.2024 | 35,01 | 35,45 | 34,66 | 35,12 | 1,14% | 2,00 |
06.09.2024 | 35,61 | 36,02 | 34,48 | 34,72 | -2,80% | - |
05.09.2024 | 36,35 | 36,74 | 35,63 | 35,72 | -1,95% | - |
04.09.2024 | 36,35 | 36,99 | 36,08 | 36,43 | -0,68% | - |
03.09.2024 | 39,51 | 39,67 | 36,32 | 36,68 | -7,49% | 1,00 |
02.09.2024 | 39,59 | 39,81 | 39,39 | 39,65 | -0,06% | 3,00 |
30.08.2024 | 39,13 | 39,97 | 39,11 | 39,68 | 1,95% | - |
29.08.2024 | 37,73 | 39,71 | 37,71 | 38,92 | 2,33% | - |
28.08.2024 | 38,54 | 38,93 | 37,69 | 38,03 | -1,09% | - |
27.08.2024 | 38,49 | 38,74 | 37,81 | 38,45 | 0,08% | 1,00 |
26.08.2024 | 38,97 | 39,11 | 38,19 | 38,42 | -1,25% | - |
23.08.2024 | 38,17 | 39,87 | 38,14 | 38,91 | 2,41% | 1,00 |
22.08.2024 | 39,27 | 39,50 | 37,99 | 37,99 | -3,10% | - |
21.08.2024 | 38,68 | 39,31 | 38,60 | 39,21 | 1,50% | - |
20.08.2024 | 39,74 | 39,82 | 38,60 | 38,63 | -2,38% | - |
19.08.2024 | 39,30 | 39,64 | 38,79 | 39,57 | 0,46% | 1,00 |
16.08.2024 | 39,33 | 39,72 | 38,82 | 39,39 | 0,51% | 52,00 |
15.08.2024 | 37,40 | 39,46 | 37,25 | 39,19 | 5,17% | 1,00 |
14.08.2024 | 37,80 | 38,29 | 36,96 | 37,26 | -1,34% | 220,00 |
13.08.2024 | 37,74 | 38,14 | 37,41 | 37,77 | 0,43% | - |
12.08.2024 | 37,13 | 39,03 | 37,05 | 37,61 | 1,33% | 45,00 |
09.08.2024 | 37,41 | 37,72 | 36,69 | 37,11 | -0,71% | - |
08.08.2024 | 36,26 | 39,67 | 35,33 | 37,38 | 3,10% | 1,00 |
07.08.2024 | 38,00 | 38,77 | 36,19 | 36,25 | -3,49% | 46,00 |
06.08.2024 | 38,12 | 38,25 | 36,94 | 37,56 | 0,37% | - |
05.08.2024 | 35,25 | 37,98 | 34,73 | 37,42 | 0,35% | 51,00 |
02.08.2024 | 40,29 | 40,31 | 37,02 | 37,29 | -8,68% | 52,00 |
01.08.2024 | 44,01 | 44,67 | 40,16 | 40,84 | -6,24% | 3,00 |
31.07.2024 | 42,13 | 43,95 | 42,02 | 43,56 | 4,76% | 47,00 |
30.07.2024 | 42,69 | 43,32 | 41,25 | 41,58 | -2,67% | 25,00 |
29.07.2024 | 43,48 | 44,23 | 42,67 | 42,72 | -0,88% | - |
26.07.2024 | 42,33 | 43,48 | 42,08 | 43,10 | 2,07% | - |
25.07.2024 | 43,42 | 43,50 | 41,74 | 42,22 | -2,73% | 55,00 |
24.07.2024 | 45,71 | 45,74 | 43,34 | 43,41 | -5,77% | - |
23.07.2024 | 46,02 | 46,51 | 45,33 | 46,07 | -0,29% | - |
22.07.2024 | 44,04 | 46,34 | 44,00 | 46,20 | 5,26% | 776,00 |
19.07.2024 | 45,01 | 45,04 | 43,76 | 43,89 | -2,18% | - |
18.07.2024 | 46,51 | 47,24 | 44,56 | 44,87 | -3,04% | 35,00 |