46,510€
-2,19%
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 | 47,02 | -1,84% | - |
| 03.12.2024 | 48,20 | 48,30 | 47,23 | 47,90 | -0,51% | - |
| 02.12.2024 | 45,94 | 48,29 | 45,89 | 48,14 | 5,58% | - |
| 29.11.2024 | 45,02 | 46,31 | 44,89 | 45,60 | 1,13% | - |
| 28.11.2024 | 45,07 | 45,16 | 45,00 | 45,09 | 0,59% | - |
| 27.11.2024 | 46,70 | 46,94 | 44,82 | 44,82 | -4,12% | - |
| 26.11.2024 | 47,74 | 48,20 | 46,70 | 46,75 | -1,77% | - |
| 25.11.2024 | 47,15 | 48,67 | 45,66 | 47,59 | 0,71% | - |
| 22.11.2024 | 46,25 | 47,46 | 46,18 | 47,25 | 2,03% | - |
| 21.11.2024 | 44,14 | 46,31 | 44,01 | 46,31 | 4,54% | - |
| 20.11.2024 | 43,18 | 44,51 | 43,13 | 44,30 | 3,00% | - |
| 19.11.2024 | 43,82 | 43,95 | 42,73 | 43,01 | -1,61% | - |
| 18.11.2024 | 44,16 | 44,16 | 42,91 | 43,72 | -0,35% | - |
| 15.11.2024 | 42,94 | 44,97 | 42,41 | 43,87 | 1,22% | - |
| 14.11.2024 | 43,59 | 48,59 | 42,25 | 43,34 | -2,66% | - |
| 13.11.2024 | 45,14 | 45,97 | 44,53 | 44,53 | -1,53% | - |
| 12.11.2024 | 45,71 | 46,25 | 45,03 | 45,22 | -0,80% | - |
| 11.11.2024 | 45,05 | 45,76 | 44,12 | 45,58 | 1,40% | - |
| 08.11.2024 | 45,23 | 45,30 | 44,30 | 44,95 | -0,39% | - |
| 07.11.2024 | 46,08 | 46,51 | 45,06 | 45,13 | -1,90% | - |
| 06.11.2024 | 44,20 | 47,12 | 44,03 | 46,00 | 6,75% | - |
| 05.11.2024 | 42,28 | 43,19 | 42,05 | 43,09 | 2,04% | - |
| 04.11.2024 | 42,00 | 42,73 | 41,44 | 42,23 | 3,14% | - |
| 01.11.2024 | 41,33 | 42,67 | 40,74 | 40,95 | 0,04% | - |
| 31.10.2024 | 42,12 | 42,48 | 40,93 | 40,93 | -6,18% | - |
| 30.10.2024 | 43,92 | 44,46 | 42,40 | 43,63 | 0,31% | - |
| 29.10.2024 | 42,74 | 43,90 | 42,42 | 43,49 | 2,66% | - |
| 28.10.2024 | 41,55 | 42,83 | 41,08 | 42,37 | 2,62% | - |
| 25.10.2024 | 39,99 | 41,47 | 39,99 | 41,29 | 3,25% | - |
| 24.10.2024 | 39,55 | 39,99 | 38,96 | 39,99 | 1,68% | - |
| 23.10.2024 | 39,67 | 39,89 | 38,85 | 39,33 | -1,04% | - |
| 22.10.2024 | 40,42 | 40,56 | 39,74 | 39,74 | -1,89% | - |
| 21.10.2024 | 40,93 | 41,01 | 40,09 | 40,51 | -1,21% | - |
| 18.10.2024 | 41,75 | 42,24 | 40,91 | 41,00 | -1,73% | - |
| 17.10.2024 | 41,03 | 42,20 | 41,02 | 41,72 | 1,69% | - |
| 16.10.2024 | 40,72 | 41,48 | 40,62 | 41,03 | 1,06% | - |
| 15.10.2024 | 42,78 | 43,13 | 40,44 | 40,60 | -5,03% | - |
| 14.10.2024 | 41,41 | 43,05 | 41,38 | 42,75 | 3,15% | - |
| 11.10.2024 | 40,14 | 41,68 | 39,82 | 41,44 | 3,19% | - |
| 10.10.2024 | 40,58 | 40,83 | 39,44 | 40,16 | -1,22% | - |
| 09.10.2024 | 40,37 | 40,96 | 40,21 | 40,66 | 0,44% | - |
| 08.10.2024 | 40,95 | 41,15 | 40,11 | 40,48 | -1,18% | - |
| 07.10.2024 | 41,03 | 41,28 | 40,49 | 40,96 | -0,27% | - |
| 04.10.2024 | 40,63 | 41,93 | 40,56 | 41,07 | 1,26% | - |
| 03.10.2024 | 41,60 | 42,34 | 40,20 | 40,56 | -2,62% | - |
| 02.10.2024 | 39,54 | 41,65 | 39,35 | 41,65 | 4,99% | - |
| 01.10.2024 | 40,49 | 41,01 | 38,96 | 39,67 | -2,16% | - |
| 30.09.2024 | 39,99 | 40,70 | 39,59 | 40,55 | 1,11% | - |
| 27.09.2024 | 39,97 | 40,55 | 39,47 | 40,10 | 0,39% | - |
| 26.09.2024 | 38,18 | 40,07 | 38,16 | 39,95 | 5,65% | - |
| 25.09.2024 | 37,52 | 38,11 | 37,33 | 37,81 | 0,25% | - |
| 24.09.2024 | 37,54 | 38,30 | 37,01 | 37,72 | 0,65% | - |
| 23.09.2024 | 37,37 | 37,78 | 37,13 | 37,47 | 0,60% | - |
| 20.09.2024 | 38,12 | 38,18 | 37,01 | 37,25 | -2,55% | - |
| 19.09.2024 | 37,10 | 38,46 | 37,08 | 38,22 | 3,69% | - |
| 18.09.2024 | 36,89 | 37,84 | 36,72 | 36,86 | -0,04% | - |
| 17.09.2024 | 36,31 | 37,51 | 36,29 | 36,88 | 1,70% | - |
| 16.09.2024 | 36,25 | 36,26 | 35,16 | 36,26 | -0,30% | - |
| 13.09.2024 | 35,46 | 36,38 | 35,38 | 36,37 | 2,31% | - |
| 12.09.2024 | 36,07 | 36,11 | 34,99 | 35,55 | -1,09% | - |
| 11.09.2024 | 35,13 | 36,01 | 34,80 | 35,94 | 1,47% | - |
| 10.09.2024 | 34,94 | 35,65 | 34,67 | 35,42 | 0,90% | - |
| 09.09.2024 | 35,00 | 35,41 | 34,60 | 35,11 | 1,02% | - |
| 06.09.2024 | 35,61 | 36,01 | 34,49 | 34,75 | -3,05% | - |
| 05.09.2024 | 36,35 | 36,93 | 35,67 | 35,85 | -1,44% | - |
| 04.09.2024 | 36,42 | 36,98 | 35,94 | 36,37 | -0,85% | - |
| 03.09.2024 | 39,50 | 39,66 | 36,32 | 36,68 | -7,50% | - |
| 02.09.2024 | 39,58 | 39,70 | 39,41 | 39,66 | -0,01% | - |
| 30.08.2024 | 39,13 | 40,10 | 39,12 | 39,66 | 2,40% | - |
| 29.08.2024 | 37,74 | 39,71 | 37,72 | 38,73 | 1,84% | - |
| 28.08.2024 | 38,54 | 38,92 | 37,57 | 38,03 | -0,63% | - |
| 27.08.2024 | 38,48 | 38,60 | 37,67 | 38,27 | -0,57% | - |
| 26.08.2024 | 38,96 | 39,13 | 38,20 | 38,49 | -1,10% | - |
| 23.08.2024 | 38,17 | 39,86 | 38,16 | 38,92 | 1,86% | - |
| 22.08.2024 | 39,26 | 39,49 | 38,01 | 38,21 | -2,60% | - |
| 21.08.2024 | 38,67 | 39,33 | 38,56 | 39,23 | 1,57% | - |
| 20.08.2024 | 39,74 | 39,81 | 38,61 | 38,63 | -2,49% | - |
| 19.08.2024 | 39,29 | 39,61 | 38,73 | 39,61 | 0,56% | - |
| 16.08.2024 | 39,34 | 39,83 | 38,76 | 39,39 | 0,52% | - |
| 15.08.2024 | 37,39 | 39,44 | 37,27 | 39,19 | 5,18% | - |
| 14.08.2024 | 37,81 | 38,39 | 36,90 | 37,26 | -1,34% | - |
| 13.08.2024 | 37,73 | 38,33 | 37,41 | 37,76 | 0,31% | - |
| 12.08.2024 | 37,13 | 39,12 | 37,07 | 37,65 | 1,51% | - |
| 09.08.2024 | 37,41 | 37,98 | 36,68 | 37,09 | -1,03% | - |
| 08.08.2024 | 36,23 | 39,87 | 35,35 | 37,47 | 3,34% | - |
| 07.08.2024 | 38,02 | 38,76 | 36,20 | 36,26 | -3,47% | - |
| 06.08.2024 | 38,05 | 38,62 | 36,89 | 37,57 | 0,40% | - |
| 05.08.2024 | 35,12 | 37,98 | 34,74 | 37,42 | 0,27% | - |
| 02.08.2024 | 40,29 | 40,29 | 37,02 | 37,32 | -8,78% | - |
| 01.08.2024 | 43,90 | 44,67 | 40,17 | 40,91 | -6,23% | - |
| 31.07.2024 | 42,06 | 43,91 | 42,05 | 43,63 | 4,89% | - |
| 30.07.2024 | 42,68 | 43,51 | 41,26 | 41,59 | -2,50% | - |
| 29.07.2024 | 43,47 | 44,27 | 42,66 | 42,66 | -1,11% | - |
| 26.07.2024 | 42,32 | 43,60 | 42,08 | 43,14 | 2,17% | - |
| 25.07.2024 | 43,42 | 43,49 | 41,74 | 42,22 | -2,73% | - |
| 24.07.2024 | 45,65 | 45,73 | 43,35 | 43,41 | -5,68% | - |
| 23.07.2024 | 46,02 | 46,50 | 45,24 | 46,02 | -0,41% | - |
| 22.07.2024 | 44,02 | 46,33 | 44,00 | 46,21 | 5,26% | - |
| 19.07.2024 | 45,02 | 45,93 | 43,76 | 43,90 | -2,10% | - |
| 18.07.2024 | 46,50 | 47,24 | 44,65 | 44,84 | -3,11% | - |