36,890€
1,53%
Echtzeit-Aktienkurs Kulicke and Soffa Industries
Bid:
Ask:
Aktienkurse zur Kulicke and Soffa Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 36,40 | 37,15 | 35,92 | 36,81 | 1,29% | - |
| 27.02.2025 | 38,45 | 39,01 | 36,34 | 36,34 | -5,24% | - |
| 26.02.2025 | 37,82 | 39,20 | 37,82 | 38,35 | 1,50% | - |
| 25.02.2025 | 38,69 | 38,94 | 37,70 | 37,78 | -2,40% | - |
| 24.02.2025 | 39,85 | 40,14 | 38,68 | 38,71 | -2,96% | - |
| 21.02.2025 | 41,01 | 41,55 | 39,62 | 39,89 | -2,77% | - |
| 20.02.2025 | 41,67 | 42,86 | 40,83 | 41,03 | -1,65% | - |
| 19.02.2025 | 40,73 | 41,95 | 40,50 | 41,72 | 2,34% | - |
| 18.02.2025 | 39,27 | 40,85 | 39,11 | 40,76 | 3,81% | - |
| 17.02.2025 | 39,13 | 39,34 | 39,13 | 39,27 | 0,33% | - |
| 14.02.2025 | 39,51 | 39,73 | 38,93 | 39,14 | -0,95% | - |
| 13.02.2025 | 39,09 | 39,54 | 38,88 | 39,51 | 1,19% | - |
| 12.02.2025 | 39,75 | 40,12 | 38,76 | 39,05 | -1,70% | - |
| 11.02.2025 | 40,19 | 40,75 | 39,67 | 39,72 | -0,98% | - |
| 10.02.2025 | 40,22 | 40,89 | 40,00 | 40,12 | -0,11% | - |
| 07.02.2025 | 41,02 | 41,30 | 40,15 | 40,16 | -1,94% | - |
| 06.02.2025 | 41,72 | 41,99 | 40,26 | 40,96 | -1,88% | - |
| 05.02.2025 | 39,63 | 43,00 | 39,33 | 41,74 | -0,01% | 225,00 |
| 04.02.2025 | 41,71 | 42,16 | 41,20 | 41,75 | -0,58% | - |
| 03.02.2025 | 43,72 | 43,72 | 41,13 | 41,99 | -1,84% | - |
| 31.01.2025 | 42,67 | 43,77 | 42,65 | 42,78 | 0,39% | - |
| 30.01.2025 | 42,13 | 43,05 | 41,87 | 42,61 | 1,00% | - |
| 29.01.2025 | 40,93 | 42,29 | 40,89 | 42,19 | 3,12% | - |
| 28.01.2025 | 40,91 | 41,57 | 40,62 | 40,92 | 0,05% | - |
| 27.01.2025 | 43,44 | 43,44 | 40,29 | 40,90 | -4,88% | - |
| 24.01.2025 | 43,99 | 44,04 | 42,69 | 43,00 | -2,04% | - |
| 23.01.2025 | 44,74 | 44,74 | 43,57 | 43,89 | -1,90% | - |
| 22.01.2025 | 45,57 | 46,38 | 44,48 | 44,74 | -1,83% | - |
| 21.01.2025 | 45,60 | 46,59 | 45,58 | 45,58 | -0,04% | - |
| 20.01.2025 | 45,94 | 45,97 | 45,55 | 45,60 | -1,03% | - |
| 17.01.2025 | 45,34 | 46,54 | 45,34 | 46,07 | 1,51% | - |
| 16.01.2025 | 45,03 | 46,56 | 45,03 | 45,39 | 0,77% | - |
| 15.01.2025 | 44,46 | 45,89 | 44,46 | 45,04 | 1,34% | - |
| 14.01.2025 | 44,13 | 44,90 | 43,85 | 44,45 | 0,38% | - |
| 13.01.2025 | 45,20 | 45,21 | 42,99 | 44,28 | -1,91% | - |
| 10.01.2025 | 46,01 | 46,16 | 44,49 | 45,14 | -1,91% | 303,00 |
| 09.01.2025 | 46,07 | 46,17 | 45,92 | 46,02 | -0,17% | 250,00 |
| 08.01.2025 | 46,40 | 46,73 | 45,28 | 46,10 | -0,65% | - |
| 07.01.2025 | 45,73 | 47,46 | 45,50 | 46,40 | 1,48% | - |
| 06.01.2025 | 45,89 | 47,12 | 45,45 | 45,72 | -0,53% | - |
| 03.01.2025 | 45,78 | 46,21 | 45,61 | 45,97 | 0,31% | - |
| 02.01.2025 | 45,70 | 46,70 | 45,06 | 45,83 | 1,28% | - |
| 30.12.2024 | 45,82 | 45,82 | 45,18 | 45,25 | -0,18% | - |
| 27.12.2024 | 45,60 | 46,45 | 45,29 | 45,33 | -0,59% | - |
| 23.12.2024 | 45,03 | 46,11 | 45,03 | 45,60 | 1,42% | - |
| 20.12.2024 | 45,23 | 45,88 | 44,52 | 44,96 | -1,23% | - |
| 19.12.2024 | 46,70 | 47,11 | 45,10 | 45,52 | -3,47% | - |
| 18.12.2024 | 47,50 | 49,66 | 46,57 | 47,15 | -0,80% | - |
| 17.12.2024 | 47,69 | 48,72 | 47,19 | 47,53 | -0,35% | - |
| 16.12.2024 | 47,10 | 47,86 | 46,17 | 47,70 | 1,26% | - |
| 13.12.2024 | 47,20 | 47,76 | 46,59 | 47,10 | -0,36% | - |
| 12.12.2024 | 47,27 | 47,91 | 46,56 | 47,27 | 0,00% | - |
| 11.12.2024 | 46,39 | 47,79 | 46,39 | 47,27 | 2,10% | - |
| 10.12.2024 | 47,51 | 47,82 | 46,15 | 46,30 | -2,54% | - |
| 09.12.2024 | 45,61 | 47,64 | 45,35 | 47,51 | 4,10% | - |
| 06.12.2024 | 45,47 | 45,98 | 45,24 | 45,64 | 0,40% | - |
| 05.12.2024 | 47,04 | 47,04 | 45,40 | 45,46 | -3,36% | - |
| 04.12.2024 | 47,90 | 48,91 | 46,53 | 47,04 | -1,81% | - |
| 03.12.2024 | 48,12 | 48,30 | 47,39 | 47,90 | -0,47% | - |
| 02.12.2024 | 45,77 | 48,29 | 45,77 | 48,13 | 5,15% | - |
| 29.11.2024 | 45,09 | 47,18 | 44,88 | 45,77 | 1,52% | - |
| 28.11.2024 | 44,98 | 45,16 | 44,96 | 45,09 | 0,22% | - |
| 27.11.2024 | 46,72 | 46,98 | 44,82 | 44,99 | -3,95% | - |
| 26.11.2024 | 47,61 | 47,95 | 46,65 | 46,84 | -1,62% | - |
| 25.11.2024 | 47,20 | 48,68 | 46,68 | 47,61 | 0,74% | - |
| 22.11.2024 | 46,27 | 47,39 | 46,17 | 47,26 | 2,14% | - |
| 21.11.2024 | 44,28 | 46,31 | 44,00 | 46,27 | 4,48% | - |
| 20.11.2024 | 43,02 | 44,50 | 42,97 | 44,28 | 2,93% | - |
| 19.11.2024 | 43,77 | 43,95 | 42,82 | 43,02 | -1,69% | - |
| 18.11.2024 | 43,82 | 44,17 | 43,07 | 43,76 | -0,14% | - |
| 15.11.2024 | 43,32 | 45,02 | 42,38 | 43,82 | 1,15% | - |
| 14.11.2024 | 43,78 | 43,96 | 42,54 | 43,32 | -1,17% | 450,00 |
| 13.11.2024 | 45,10 | 45,78 | 42,60 | 43,84 | -2,80% | - |
| 12.11.2024 | 45,61 | 46,25 | 45,01 | 45,10 | -1,13% | - |
| 11.11.2024 | 44,93 | 45,77 | 44,10 | 45,62 | 1,52% | - |
| 08.11.2024 | 45,11 | 45,30 | 44,44 | 44,93 | -0,44% | - |
| 07.11.2024 | 46,00 | 46,18 | 45,10 | 45,13 | -1,89% | - |
| 06.11.2024 | 44,06 | 46,96 | 44,03 | 46,00 | 6,80% | - |
| 05.11.2024 | 42,22 | 43,21 | 42,21 | 43,07 | 2,03% | - |
| 04.11.2024 | 41,90 | 42,77 | 41,42 | 42,22 | 0,23% | - |
| 01.11.2024 | 41,22 | 42,67 | 41,22 | 42,12 | 1,91% | - |
| 31.10.2024 | 42,44 | 42,45 | 41,17 | 41,33 | -2,63% | - |
| 30.10.2024 | 43,87 | 44,51 | 42,38 | 42,45 | -3,24% | - |
| 29.10.2024 | 42,37 | 43,92 | 42,37 | 43,87 | 3,52% | - |
| 28.10.2024 | 41,31 | 42,71 | 41,18 | 42,38 | 2,78% | - |
| 25.10.2024 | 39,95 | 41,49 | 39,95 | 41,23 | 3,22% | - |
| 24.10.2024 | 39,34 | 39,99 | 38,97 | 39,95 | 1,68% | - |
| 23.10.2024 | 39,74 | 39,91 | 38,82 | 39,29 | -1,14% | - |
| 22.10.2024 | 40,55 | 40,56 | 39,73 | 39,74 | -2,00% | - |
| 21.10.2024 | 41,15 | 41,20 | 40,09 | 40,55 | -1,58% | - |
| 18.10.2024 | 41,73 | 42,26 | 40,91 | 41,20 | -1,27% | - |
| 17.10.2024 | 41,04 | 42,16 | 40,97 | 41,73 | 1,76% | - |
| 16.10.2024 | 40,60 | 41,50 | 40,60 | 41,01 | 1,10% | - |
| 15.10.2024 | 42,73 | 43,18 | 40,44 | 40,57 | -5,22% | - |
| 14.10.2024 | 41,40 | 43,14 | 40,69 | 42,80 | 3,41% | - |
| 11.10.2024 | 40,14 | 41,68 | 39,67 | 41,39 | 3,20% | - |
| 10.10.2024 | 40,63 | 40,82 | 39,57 | 40,11 | -1,34% | - |
| 09.10.2024 | 40,46 | 40,96 | 40,28 | 40,65 | 0,30% | - |
| 08.10.2024 | 40,97 | 41,37 | 40,15 | 40,53 | -1,05% | - |
| 07.10.2024 | 40,96 | 41,24 | 40,59 | 40,96 | 0,16% | - |