80,528$
-0,97%
Echtzeit-Aktienkurs Kulicke & Soffa Industries Inc.
Bid:
Ask:
Aktienkurse zur Kulicke & Soffa Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 79,52 | 81,45 | 76,98 | 80,42 | -1,11% | 417.055,00 |
| 19.10.2026 | 81,59 | 82,68 | 80,71 | 81,32 | 3,42% | 570.953,00 |
| 16.10.2026 | 81,99 | 82,26 | 78,48 | 78,63 | -5,31% | 805.027,00 |
| 15.10.2026 | 81,27 | 84,53 | 78,57 | 83,04 | -1,67% | 940.037,00 |
| 14.10.2026 | 85,66 | 87,56 | 82,82 | 84,45 | -4,64% | 511.361,00 |
| 13.10.2026 | 86,56 | 88,71 | 85,06 | 88,56 | 0,18% | 370.969,00 |
| 12.10.2026 | 90,30 | 90,58 | 88,14 | 88,40 | -3,92% | 333.550,00 |
| 09.10.2026 | 92,45 | 92,78 | 90,13 | 92,01 | 1,24% | 262.830,00 |
| 08.10.2026 | 92,73 | 95,54 | 89,63 | 90,88 | -4,26% | 619.969,00 |
| 07.10.2026 | 95,25 | 96,53 | 93,67 | 94,92 | -3,06% | 410.351,00 |
| 06.10.2026 | 101,07 | 101,64 | 97,17 | 97,92 | -0,92% | 551.995,00 |
| 05.10.2026 | 100,01 | 101,94 | 98,15 | 98,83 | -1,93% | 722.811,00 |
| 02.10.2026 | 98,25 | 101,87 | 98,10 | 100,77 | 4,95% | 684.384,00 |
| 01.10.2026 | 94,51 | 96,36 | 93,39 | 96,02 | 1,85% | 747.367,00 |
| 30.09.2026 | 94,25 | 95,10 | 92,59 | 94,28 | 0,52% | 1.082.704,00 |
| 29.09.2026 | 93,67 | 95,00 | 93,09 | 93,79 | 2,22% | 372.167,00 |
| 28.09.2026 | 90,99 | 91,90 | 88,45 | 91,75 | 0,63% | 681.920,00 |
| 25.09.2026 | 89,50 | 91,76 | 89,00 | 91,18 | 2,85% | 471.343,00 |
| 24.09.2026 | 89,48 | 90,25 | 88,01 | 88,65 | -2,29% | 1.188.858,00 |
| 23.09.2026 | 88,34 | 91,85 | 86,33 | 90,73 | 1,36% | 779.971,00 |
| 22.09.2026 | 83,45 | 89,55 | 83,42 | 89,51 | 6,46% | 1.734.599,00 |
| 21.09.2026 | 85,47 | 85,47 | 82,65 | 84,08 | 1,13% | 757.279,00 |
| 18.09.2026 | 82,34 | 83,43 | 81,43 | 83,14 | 1,49% | 1.478.916,00 |
| 17.09.2026 | 81,70 | 83,76 | 80,65 | 81,92 | 3,01% | 753.183,00 |
| 16.09.2026 | 80,43 | 81,36 | 78,31 | 79,53 | 0,89% | 444.128,00 |
| 15.09.2026 | 80,54 | 81,05 | 78,44 | 78,83 | -0,78% | 683.972,00 |
| 14.09.2026 | 81,25 | 82,73 | 79,41 | 79,45 | -7,76% | 898.391,00 |
| 11.09.2026 | 84,74 | 86,54 | 84,18 | 86,13 | 3,81% | 366.197,00 |
| 10.09.2026 | 81,56 | 83,71 | 81,20 | 82,97 | -0,94% | 521.444,00 |
| 09.09.2026 | 82,31 | 84,39 | 82,28 | 83,76 | 0,83% | 442.949,00 |
| 08.09.2026 | 82,41 | 83,97 | 81,51 | 83,07 | 1,78% | 529.621,00 |
| 04.09.2026 | 80,38 | 81,83 | 79,93 | 81,62 | 3,64% | 641.711,00 |
| 03.09.2026 | 77,34 | 79,10 | 75,60 | 78,75 | -0,25% | 540.856,00 |
| 02.09.2026 | 78,11 | 79,70 | 77,28 | 78,95 | 1,18% | 532.770,00 |
| 01.09.2026 | 78,57 | 78,65 | 76,89 | 78,03 | -2,54% | 564.783,00 |
| 31.08.2026 | 81,86 | 83,76 | 79,46 | 80,06 | -1,20% | 736.328,00 |
| 28.08.2026 | 83,77 | 84,00 | 80,50 | 81,03 | -4,30% | 556.512,00 |
| 27.08.2026 | 86,06 | 87,00 | 83,85 | 84,67 | -0,21% | 602.114,00 |
| 26.08.2026 | 83,93 | 85,36 | 83,62 | 84,85 | 0,38% | 870.910,00 |
| 25.08.2026 | 84,56 | 85,48 | 83,48 | 84,53 | 1,21% | 655.244,00 |
| 24.08.2026 | 83,76 | 84,99 | 82,26 | 83,52 | -2,60% | 562.397,00 |
| 21.08.2026 | 86,97 | 87,06 | 83,68 | 85,75 | 0,75% | 685.244,00 |
| 20.08.2026 | 85,80 | 87,45 | 84,52 | 85,11 | -1,37% | 893.184,00 |
| 19.08.2026 | 93,44 | 93,44 | 85,50 | 86,29 | -6,27% | 1.287.705,00 |
| 18.08.2026 | 94,53 | 95,95 | 89,77 | 92,06 | -9,54% | 980.039,00 |
| 17.08.2026 | 100,01 | 103,39 | 99,60 | 101,77 | 2,70% | 1.060.610,00 |
| 14.08.2026 | 94,50 | 99,26 | 94,50 | 99,09 | 3,40% | 501.694,00 |
| 13.08.2026 | 94,88 | 97,33 | 94,27 | 95,83 | 0,69% | 592.420,00 |
| 12.08.2026 | 94,69 | 96,42 | 94,01 | 95,17 | 4,51% | 761.254,00 |
| 11.08.2026 | 88,66 | 91,93 | 88,16 | 91,06 | 5,27% | 615.976,00 |
| 10.08.2026 | 92,64 | 92,94 | 86,25 | 86,50 | -5,27% | 987.290,00 |
| 07.08.2026 | 93,00 | 94,67 | 90,30 | 91,31 | 0,72% | 1.044.644,00 |
| 06.08.2026 | 89,32 | 94,25 | 82,67 | 90,66 | -3,17% | 1.387.113,00 |
| 05.08.2026 | 92,70 | 98,00 | 92,44 | 93,63 | -0,28% | 1.253.302,00 |
| 04.08.2026 | 93,10 | 94,55 | 91,29 | 93,89 | 4,16% | 964.430,00 |
| 03.08.2026 | 85,82 | 92,10 | 84,28 | 90,14 | 1,05% | 1.393.946,00 |
| 31.07.2026 | 92,45 | 95,38 | 87,36 | 89,20 | 1,00% | 1.493.864,00 |
| 30.07.2026 | 88,93 | 92,62 | 87,72 | 88,32 | 6,60% | 1.329.131,00 |
| 29.07.2026 | 89,03 | 89,20 | 81,74 | 82,85 | -8,80% | 1.833.468,00 |
| 28.07.2026 | 93,65 | 93,65 | 87,01 | 90,84 | -7,51% | 1.172.401,00 |
| 27.07.2026 | 101,60 | 102,99 | 93,77 | 98,22 | -3,07% | 1.246.678,00 |
| 24.07.2026 | 105,92 | 107,09 | 99,15 | 101,33 | -4,47% | 620.628,00 |
| 23.07.2026 | 104,37 | 108,13 | 104,35 | 106,07 | 0,49% | 652.127,00 |
| 22.07.2026 | 104,85 | 108,96 | 104,85 | 105,55 | -2,75% | 841.638,00 |
| 21.07.2026 | 104,87 | 108,65 | 103,65 | 108,54 | 8,59% | 732.657,00 |
| 20.07.2026 | 99,43 | 102,32 | 98,52 | 99,95 | 2,81% | 625.745,00 |
| 17.07.2026 | 94,37 | 100,49 | 92,26 | 97,22 | -1,85% | 968.043,00 |
| 16.07.2026 | 102,84 | 104,68 | 97,73 | 99,05 | -7,78% | 884.442,00 |
| 15.07.2026 | 113,08 | 115,10 | 102,27 | 107,41 | -2,39% | 977.748,00 |
| 14.07.2026 | 112,62 | 112,88 | 108,06 | 110,04 | 3,39% | 626.836,00 |
| 13.07.2026 | 110,24 | 110,98 | 105,36 | 106,43 | -6,15% | 694.522,00 |
| 10.07.2026 | 108,29 | 114,88 | 107,39 | 113,41 | 1,81% | 609.579,00 |
| 09.07.2026 | 111,35 | 114,99 | 110,09 | 111,39 | 6,87% | 754.567,00 |
| 08.07.2026 | 105,27 | 108,32 | 101,40 | 104,23 | -1,51% | 1.368.210,00 |
| 07.07.2026 | 111,69 | 114,39 | 105,63 | 105,83 | -11,55% | 1.359.857,00 |
| 06.07.2026 | 124,57 | 126,17 | 117,20 | 119,65 | -1,38% | 1.018.302,00 |
| 02.07.2026 | 133,55 | 133,55 | 117,35 | 121,33 | -9,33% | 1.602.399,00 |
| 01.07.2026 | 127,83 | 135,80 | 126,43 | 133,81 | 0,00% | 1.574.696,00 |
| 30.06.2026 | 129,50 | 134,80 | 127,21 | 133,81 | 3,52% | 1.127.439,00 |
| 29.06.2026 | 122,85 | 131,62 | 119,08 | 129,26 | 3,23% | 1.273.409,00 |
| 26.06.2026 | 125,84 | 129,39 | 123,50 | 125,22 | -4,82% | 3.494.012,00 |
| 25.06.2026 | 129,70 | 133,41 | 123,97 | 131,56 | 6,72% | 1.631.178,00 |
| 24.06.2026 | 127,04 | 129,40 | 121,19 | 123,28 | -3,01% | 1.778.410,00 |
| 23.06.2026 | 113,88 | 129,65 | 113,88 | 127,10 | 2,26% | 2.331.513,00 |
| 22.06.2026 | 122,81 | 125,12 | 117,53 | 124,29 | 0,30% | 1.714.822,00 |
| 19.06.2026 | 122,22 | 124,01 | 122,22 | 123,92 | 1,68% | - |
| 18.06.2026 | 121,50 | 125,14 | 121,15 | 121,87 | 4,70% | 1.806.282,00 |
| 17.06.2026 | 120,39 | 122,51 | 116,16 | 116,40 | -0,72% | 871.336,00 |
| 16.06.2026 | 114,37 | 124,75 | 114,32 | 117,24 | 1,56% | 1.728.866,00 |
| 15.06.2026 | 116,87 | 117,96 | 112,62 | 115,44 | 2,04% | 904.147,00 |
| 12.06.2026 | 111,99 | 115,27 | 110,00 | 113,13 | 1,17% | 690.265,00 |
| 11.06.2026 | 105,83 | 112,00 | 103,47 | 111,82 | 9,68% | 675.187,00 |
| 10.06.2026 | 101,66 | 107,80 | 100,31 | 101,95 | -0,67% | 600.920,00 |
| 09.06.2026 | 105,94 | 109,50 | 96,46 | 102,64 | 0,11% | 684.953,00 |
| 08.06.2026 | 102,98 | 103,90 | 100,01 | 102,53 | 4,45% | 737.270,00 |
| 05.06.2026 | 103,90 | 104,75 | 97,33 | 98,16 | -8,71% | 894.109,00 |
| 04.06.2026 | 104,75 | 109,39 | 103,06 | 107,52 | -0,69% | 485.045,00 |
| 03.06.2026 | 109,12 | 109,96 | 105,49 | 108,27 | -0,11% | 773.323,00 |
| 02.06.2026 | 105,68 | 110,78 | 103,88 | 108,39 | 4,81% | 906.247,00 |
| 01.06.2026 | 101,73 | 104,88 | 99,00 | 103,42 | 1,50% | 964.786,00 |