26,325€
0,52%
Echtzeit-Aktienkurs Kulicke & Soffa Industries Inc.
Bid:
Ask:
Aktienkurse zur Kulicke & Soffa Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 42,03 | 42,16 | 41,19 | 41,75 | -0,58% | - |
| 03.02.2025 | 42,27 | 42,71 | 41,13 | 41,99 | -1,77% | 19,00 |
| 31.01.2025 | 42,95 | 43,77 | 42,58 | 42,75 | 0,32% | 39,00 |
| 30.01.2025 | 42,37 | 43,05 | 41,93 | 42,61 | 1,00% | 152,00 |
| 29.01.2025 | 41,05 | 42,29 | 41,03 | 42,19 | 3,12% | 50,00 |
| 28.01.2025 | 41,13 | 41,57 | 40,64 | 40,92 | 0,04% | - |
| 27.01.2025 | 42,13 | 42,34 | 40,26 | 40,90 | -4,86% | 89,00 |
| 24.01.2025 | 43,74 | 44,06 | 42,69 | 42,99 | -2,05% | - |
| 23.01.2025 | 44,63 | 44,69 | 43,57 | 43,89 | -1,86% | - |
| 22.01.2025 | 45,93 | 46,37 | 44,48 | 44,72 | -1,88% | - |
| 21.01.2025 | 45,64 | 46,59 | 45,58 | 45,58 | -0,04% | - |
| 20.01.2025 | 45,89 | 45,98 | 45,55 | 45,60 | -1,07% | - |
| 17.01.2025 | 45,50 | 46,55 | 45,41 | 46,09 | 1,55% | 21,00 |
| 16.01.2025 | 45,16 | 46,56 | 45,14 | 45,39 | 0,79% | - |
| 15.01.2025 | 44,59 | 45,89 | 44,45 | 45,03 | 1,32% | - |
| 14.01.2025 | 44,30 | 44,91 | 43,85 | 44,45 | 0,38% | 1,00 |
| 13.01.2025 | 44,98 | 45,01 | 42,99 | 44,28 | -1,91% | - |
| 10.01.2025 | 45,98 | 46,17 | 44,53 | 45,14 | -2,00% | 605,00 |
| 09.01.2025 | 46,05 | 46,09 | 45,91 | 46,06 | -0,01% | - |
| 08.01.2025 | 46,47 | 46,73 | 45,29 | 46,06 | -0,70% | 25,00 |
| 07.01.2025 | 45,56 | 47,47 | 45,49 | 46,39 | 1,45% | - |
| 06.01.2025 | 45,95 | 47,12 | 45,45 | 45,72 | -0,53% | 161,00 |
| 03.01.2025 | 45,93 | 46,19 | 45,61 | 45,97 | 0,31% | 1,00 |
| 02.01.2025 | 45,20 | 46,70 | 45,08 | 45,83 | 1,28% | 2,00 |
| 30.12.2024 | 45,68 | 45,84 | 45,17 | 45,25 | -1,11% | 12,00 |
| 27.12.2024 | 46,40 | 46,44 | 45,14 | 45,76 | 0,38% | 23,00 |
| 23.12.2024 | 45,31 | 46,11 | 45,17 | 45,58 | 1,35% | - |
| 20.12.2024 | 45,21 | 45,87 | 44,51 | 44,98 | -1,05% | 95,00 |
| 19.12.2024 | 46,69 | 47,09 | 45,07 | 45,45 | -3,47% | 2,00 |
| 18.12.2024 | 47,47 | 49,66 | 46,56 | 47,09 | -0,90% | 35,00 |
| 17.12.2024 | 47,68 | 48,68 | 47,19 | 47,52 | -0,41% | 200,00 |
| 16.12.2024 | 47,10 | 47,86 | 46,17 | 47,71 | 1,11% | - |
| 13.12.2024 | 47,45 | 47,97 | 46,58 | 47,19 | -0,25% | 84,00 |
| 12.12.2024 | 47,14 | 47,88 | 46,56 | 47,31 | 0,00% | - |
| 11.12.2024 | 46,49 | 47,78 | 46,48 | 47,31 | 2,02% | - |
| 10.12.2024 | 47,42 | 47,77 | 46,15 | 46,37 | -2,59% | 127,00 |
| 09.12.2024 | 45,72 | 47,64 | 45,46 | 47,61 | 4,18% | - |
| 06.12.2024 | 45,55 | 45,98 | 45,24 | 45,70 | 0,48% | - |
| 05.12.2024 | 46,96 | 46,99 | 45,40 | 45,48 | -3,37% | - |
| 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% | - |