29,018$
-1,77%
Echtzeit-Aktienkurs Kulicke & Soffa Industries Inc.
Bid:
Ask:
Aktienkurse zur Kulicke & Soffa Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,31 | 30,25 | 26,63 | 29,12 | -1,42% | 1.290.775,00 |
| 03.04.2025 | 32,02 | 32,34 | 29,53 | 29,54 | -12,78% | 927.758,00 |
| 02.04.2025 | 32,94 | 34,14 | 32,94 | 33,87 | 1,10% | 618.010,00 |
| 01.04.2025 | 32,43 | 33,75 | 32,34 | 33,50 | 1,64% | 714.516,00 |
| 31.03.2025 | 32,50 | 33,02 | 31,77 | 32,96 | -0,30% | 786.148,00 |
| 28.03.2025 | 34,50 | 34,57 | 32,92 | 33,06 | -4,17% | 495.871,00 |
| 27.03.2025 | 35,95 | 36,38 | 34,31 | 34,50 | -2,73% | 648.557,00 |
| 26.03.2025 | 36,47 | 36,77 | 35,25 | 35,47 | -2,69% | 289.995,00 |
| 25.03.2025 | 36,42 | 36,75 | 36,05 | 36,45 | -0,16% | 716.430,00 |
| 24.03.2025 | 36,52 | 37,00 | 36,31 | 36,51 | 2,10% | 413.174,00 |
| 21.03.2025 | 35,19 | 35,80 | 34,84 | 35,76 | -0,36% | 1.230.234,00 |
| 20.03.2025 | 36,00 | 36,25 | 35,77 | 35,89 | -1,64% | 340.382,00 |
| 19.03.2025 | 36,30 | 36,85 | 35,96 | 36,49 | 0,33% | 435.482,00 |
| 18.03.2025 | 36,61 | 36,67 | 36,12 | 36,37 | -1,30% | 381.625,00 |
| 17.03.2025 | 36,61 | 37,19 | 36,51 | 36,85 | 0,30% | 419.021,00 |
| 14.03.2025 | 36,10 | 36,96 | 36,05 | 36,74 | 3,23% | 486.707,00 |
| 13.03.2025 | 35,76 | 36,52 | 35,42 | 35,59 | -0,84% | 476.771,00 |
| 12.03.2025 | 36,07 | 36,40 | 35,33 | 35,89 | 0,81% | 699.130,00 |
| 11.03.2025 | 35,99 | 36,36 | 35,04 | 35,60 | -1,63% | 962.084,00 |
| 10.03.2025 | 37,29 | 37,57 | 35,95 | 36,19 | -4,89% | 646.884,00 |
| 07.03.2025 | 37,56 | 38,18 | 36,98 | 38,05 | 1,79% | 429.601,00 |
| 06.03.2025 | 36,66 | 37,98 | 36,63 | 37,38 | -0,37% | 497.534,00 |
| 05.03.2025 | 36,78 | 37,62 | 36,22 | 37,52 | 2,71% | 430.773,00 |
| 04.03.2025 | 36,22 | 37,29 | 36,13 | 36,53 | 0,47% | 1.147.484,00 |
| 03.03.2025 | 38,41 | 38,68 | 36,25 | 36,36 | -4,99% | 688.601,00 |
| 28.02.2025 | 37,91 | 38,66 | 37,37 | 38,27 | 1,11% | 611.907,00 |
| 27.02.2025 | 40,20 | 40,38 | 37,77 | 37,85 | -6,10% | 764.191,00 |
| 26.02.2025 | 40,37 | 41,34 | 40,12 | 40,31 | 1,36% | 582.722,00 |
| 25.02.2025 | 40,39 | 40,61 | 39,62 | 39,77 | -1,80% | 567.782,00 |
| 24.02.2025 | 41,75 | 41,89 | 40,43 | 40,50 | -2,85% | 632.860,00 |
| 21.02.2025 | 43,43 | 43,52 | 41,48 | 41,69 | -3,18% | 600.502,00 |
| 20.02.2025 | 43,62 | 44,87 | 42,85 | 43,06 | -0,85% | 992.969,00 |
| 19.02.2025 | 42,53 | 43,73 | 42,35 | 43,43 | 2,02% | 746.061,00 |
| 18.02.2025 | 41,31 | 42,66 | 40,89 | 42,57 | 3,65% | 448.562,00 |
| 14.02.2025 | 41,27 | 41,86 | 40,86 | 41,07 | -0,58% | 253.719,00 |
| 13.02.2025 | 40,81 | 41,38 | 40,55 | 41,31 | 1,80% | 323.438,00 |
| 12.02.2025 | 40,67 | 41,11 | 40,12 | 40,58 | -1,48% | 522.918,00 |
| 11.02.2025 | 41,00 | 42,09 | 41,00 | 41,19 | -0,56% | 486.635,00 |
| 10.02.2025 | 41,77 | 42,09 | 41,24 | 41,42 | -0,31% | 642.857,00 |
| 07.02.2025 | 42,67 | 42,84 | 41,46 | 41,55 | -2,44% | 636.558,00 |
| 06.02.2025 | 42,76 | 43,06 | 41,72 | 42,59 | -1,84% | 857.726,00 |
| 05.02.2025 | 42,12 | 44,83 | 41,81 | 43,39 | -0,02% | 1.179.590,00 |
| 04.02.2025 | 43,07 | 43,61 | 42,66 | 43,40 | 0,21% | 775.010,00 |
| 03.02.2025 | 43,44 | 43,51 | 42,13 | 43,31 | -2,34% | 827.195,00 |
| 31.01.2025 | 44,33 | 45,54 | 44,23 | 44,35 | 0,05% | 451.589,00 |
| 30.01.2025 | 44,57 | 44,89 | 43,78 | 44,33 | 0,98% | 418.416,00 |
| 29.01.2025 | 42,96 | 44,01 | 42,64 | 43,90 | 2,83% | 562.051,00 |
| 28.01.2025 | 42,95 | 43,38 | 42,38 | 42,69 | -0,44% | 435.703,00 |
| 27.01.2025 | 44,14 | 44,51 | 42,28 | 42,88 | -5,03% | 566.131,00 |
| 24.01.2025 | 45,81 | 46,07 | 44,79 | 45,15 | -1,46% | 376.558,00 |
| 23.01.2025 | 45,80 | 46,03 | 45,28 | 45,82 | -1,61% | 417.969,00 |
| 22.01.2025 | 47,33 | 48,38 | 46,29 | 46,57 | -1,98% | 421.094,00 |
| 21.01.2025 | 47,70 | 48,46 | 47,47 | 47,51 | 0,38% | 421.571,00 |
| 17.01.2025 | 47,54 | 47,93 | 46,67 | 47,33 | 1,33% | 250.525,00 |
| 16.01.2025 | 47,31 | 48,00 | 46,70 | 46,71 | 0,78% | 310.529,00 |
| 15.01.2025 | 46,95 | 47,34 | 46,30 | 46,35 | 1,11% | 280.656,00 |
| 14.01.2025 | 45,38 | 46,02 | 45,13 | 45,84 | 1,39% | 319.200,00 |
| 13.01.2025 | 45,06 | 45,27 | 43,83 | 45,21 | -2,16% | 676.918,00 |
| 10.01.2025 | 46,54 | 46,54 | 45,52 | 46,21 | -2,80% | 339.473,00 |
| 08.01.2025 | 47,57 | 47,67 | 46,66 | 47,54 | -0,92% | 378.347,00 |
| 07.01.2025 | 47,92 | 49,31 | 47,74 | 47,98 | 0,99% | 480.346,00 |
| 06.01.2025 | 47,88 | 48,89 | 47,23 | 47,51 | 0,40% | 778.387,00 |
| 03.01.2025 | 47,30 | 47,53 | 46,90 | 47,32 | 0,62% | 326.206,00 |
| 02.01.2025 | 47,00 | 48,12 | 46,46 | 47,03 | 0,79% | 331.255,00 |
| 31.12.2024 | 46,89 | 47,23 | 46,38 | 46,66 | 0,34% | 337.529,00 |
| 30.12.2024 | 47,17 | 47,42 | 46,24 | 46,50 | -2,64% | 208.394,00 |
| 27.12.2024 | 48,16 | 48,45 | 47,15 | 47,76 | -1,22% | 278.878,00 |
| 26.12.2024 | 47,54 | 48,74 | 47,48 | 48,35 | 0,73% | 237.793,00 |
| 24.12.2024 | 47,43 | 48,12 | 47,24 | 48,00 | 1,18% | 121.239,00 |
| 23.12.2024 | 47,03 | 47,92 | 47,02 | 47,44 | 1,04% | 323.716,00 |
| 20.12.2024 | 46,54 | 47,74 | 46,37 | 46,95 | -0,25% | 1.891.531,00 |
| 19.12.2024 | 48,58 | 49,00 | 46,85 | 47,07 | -3,41% | 512.575,00 |
| 18.12.2024 | 50,45 | 52,08 | 48,25 | 48,73 | -2,21% | 531.471,00 |
| 17.12.2024 | 49,90 | 51,32 | 49,51 | 49,83 | -0,56% | 364.256,00 |
| 16.12.2024 | 49,53 | 50,30 | 48,43 | 50,11 | 1,27% | 448.921,00 |
| 13.12.2024 | 49,68 | 50,10 | 48,85 | 49,48 | 0,10% | 430.854,00 |
| 12.12.2024 | 49,43 | 50,34 | 48,93 | 49,43 | -0,34% | 256.377,00 |
| 11.12.2024 | 49,48 | 50,17 | 49,11 | 49,60 | 1,56% | 561.694,00 |
| 10.12.2024 | 49,82 | 49,83 | 48,57 | 48,84 | -2,59% | 588.616,00 |
| 09.12.2024 | 48,17 | 50,27 | 48,12 | 50,14 | 3,96% | 532.303,00 |
| 06.12.2024 | 48,45 | 48,72 | 47,74 | 48,23 | 0,19% | 359.079,00 |
| 05.12.2024 | 49,38 | 49,50 | 48,00 | 48,14 | -2,69% | 480.887,00 |
| 04.12.2024 | 50,85 | 51,12 | 48,86 | 49,47 | -1,77% | 495.579,00 |
| 03.12.2024 | 50,34 | 50,60 | 49,80 | 50,36 | -0,36% | 352.743,00 |
| 02.12.2024 | 48,89 | 50,67 | 48,70 | 50,54 | 4,38% | 624.928,00 |
| 29.11.2024 | 48,15 | 48,92 | 47,96 | 48,42 | 2,13% | 271.414,00 |
| 27.11.2024 | 49,01 | 49,42 | 47,33 | 47,41 | -3,24% | 754.113,00 |
| 26.11.2024 | 50,20 | 50,20 | 48,88 | 49,00 | -1,90% | 650.013,00 |
| 25.11.2024 | 49,10 | 51,10 | 49,10 | 49,95 | 1,59% | 682.452,00 |
| 22.11.2024 | 48,15 | 49,36 | 48,15 | 49,17 | 1,47% | 442.997,00 |
| 21.11.2024 | 47,09 | 48,56 | 46,58 | 48,46 | 3,77% | 563.054,00 |
| 20.11.2024 | 45,29 | 46,90 | 45,29 | 46,70 | 2,46% | 613.608,00 |
| 19.11.2024 | 45,72 | 46,28 | 45,21 | 45,58 | -1,62% | 651.310,00 |
| 18.11.2024 | 46,18 | 46,57 | 45,47 | 46,33 | 0,30% | 721.311,00 |
| 15.11.2024 | 46,67 | 47,71 | 44,67 | 46,19 | 1,27% | 1.366.997,00 |
| 14.11.2024 | 48,98 | 51,32 | 44,56 | 45,61 | -3,06% | 1.484.684,00 |
| 13.11.2024 | 48,09 | 48,41 | 47,01 | 47,05 | -2,06% | 577.855,00 |
| 12.11.2024 | 48,48 | 49,11 | 47,75 | 48,04 | -1,17% | 599.267,00 |
| 11.11.2024 | 48,13 | 48,76 | 46,93 | 48,61 | 0,91% | 921.395,00 |
| 08.11.2024 | 48,16 | 48,50 | 47,75 | 48,17 | -1,15% | 554.687,00 |