26,300€
0,38%
Echtzeit-Aktienkurs Kulicke and Soffa Industries
Bid:
Ask:
Aktienkurse zur Kulicke and Soffa Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 26,09 | 26,65 | 25,23 | 26,30 | 0,38% | - |
| 10.04.2025 | 29,34 | 29,34 | 25,66 | 26,20 | -10,63% | - |
| 09.04.2025 | 25,24 | 30,04 | 24,33 | 29,32 | 16,51% | - |
| 08.04.2025 | 27,21 | 27,71 | 24,77 | 25,16 | -5,77% | - |
| 07.04.2025 | 26,57 | 28,30 | 24,85 | 26,70 | 0,41% | - |
| 04.04.2025 | 26,74 | 26,83 | 24,29 | 26,59 | -0,97% | - |
| 03.04.2025 | 30,09 | 31,04 | 26,83 | 26,85 | -14,05% | - |
| 02.04.2025 | 31,00 | 31,43 | 30,42 | 31,24 | 0,58% | - |
| 01.04.2025 | 30,50 | 31,27 | 30,04 | 31,06 | 1,92% | - |
| 31.03.2025 | 30,33 | 30,52 | 29,47 | 30,48 | 0,13% | - |
| 28.03.2025 | 31,95 | 32,10 | 30,42 | 30,44 | -4,43% | - |
| 27.03.2025 | 32,93 | 33,03 | 31,78 | 31,85 | -3,51% | - |
| 26.03.2025 | 33,80 | 34,05 | 32,78 | 33,01 | -2,32% | - |
| 25.03.2025 | 33,78 | 34,04 | 33,36 | 33,79 | 0,00% | - |
| 24.03.2025 | 32,89 | 34,21 | 32,89 | 33,79 | 2,19% | - |
| 21.03.2025 | 33,07 | 33,07 | 33,07 | 33,07 | 0,00% | - |
| 20.03.2025 | 33,51 | 33,61 | 32,97 | 33,07 | -1,36% | - |
| 19.03.2025 | 33,27 | 33,79 | 33,07 | 33,52 | 0,87% | - |
| 18.03.2025 | 33,78 | 33,79 | 33,09 | 33,23 | -1,51% | - |
| 17.03.2025 | 33,64 | 34,18 | 33,46 | 33,74 | -0,09% | - |
| 14.03.2025 | 32,81 | 33,99 | 32,81 | 33,77 | 2,97% | 8,00 |
| 13.03.2025 | 33,42 | 33,71 | 32,59 | 32,80 | -0,41% | - |
| 12.03.2025 | 32,62 | 33,40 | 32,42 | 32,93 | 1,01% | - |
| 11.03.2025 | 33,42 | 33,45 | 32,07 | 32,60 | -2,45% | 244,00 |
| 10.03.2025 | 35,06 | 35,06 | 33,20 | 33,42 | -4,85% | - |
| 07.03.2025 | 34,64 | 35,19 | 34,09 | 35,13 | 1,37% | - |
| 06.03.2025 | 34,78 | 35,12 | 33,80 | 34,65 | -0,46% | - |
| 05.03.2025 | 34,21 | 34,82 | 33,74 | 34,81 | 1,04% | - |
| 04.03.2025 | 34,66 | 35,10 | 34,18 | 34,45 | -0,58% | - |
| 03.03.2025 | 36,89 | 36,95 | 34,60 | 34,65 | -5,86% | 30,00 |
| 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% | - |