45,032$
0,16%
Echtzeit-Aktienkurs Kulicke & Soffa Industries Inc.
Bid:
Ask:
Aktienkurse zur Kulicke & Soffa Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 43,51 | 45,80 | 43,20 | 44,96 | 3,21% | 1.479.699,00 |
| 25.11.2025 | 42,34 | 43,76 | 41,35 | 43,56 | 4,84% | 831.697,00 |
| 24.11.2025 | 41,08 | 42,43 | 40,81 | 41,55 | 1,64% | 794.326,00 |
| 21.11.2025 | 39,36 | 41,55 | 39,20 | 40,88 | 4,74% | 973.605,00 |
| 20.11.2025 | 40,00 | 41,37 | 38,67 | 39,03 | 10,82% | 1.509.981,00 |
| 19.11.2025 | 35,73 | 36,39 | 35,19 | 35,22 | -0,96% | 676.545,00 |
| 18.11.2025 | 35,43 | 36,04 | 35,02 | 35,56 | -0,22% | 504.723,00 |
| 17.11.2025 | 36,90 | 37,17 | 35,36 | 35,64 | -4,09% | 512.140,00 |
| 14.11.2025 | 36,49 | 37,48 | 36,06 | 37,16 | -1,25% | 324.168,00 |
| 13.11.2025 | 38,58 | 38,74 | 37,20 | 37,63 | -3,59% | 274.575,00 |
| 12.11.2025 | 38,92 | 39,41 | 38,73 | 39,03 | 0,98% | 303.909,00 |
| 11.11.2025 | 38,69 | 38,95 | 38,32 | 38,65 | -1,39% | 242.380,00 |
| 10.11.2025 | 39,48 | 39,48 | 38,86 | 39,19 | 1,99% | 278.310,00 |
| 07.11.2025 | 37,79 | 38,48 | 37,17 | 38,43 | 0,03% | 300.450,00 |
| 06.11.2025 | 39,47 | 39,88 | 38,40 | 38,42 | -2,68% | 300.615,00 |
| 05.11.2025 | 38,39 | 39,79 | 38,39 | 39,48 | 2,81% | 420.279,00 |
| 04.11.2025 | 39,24 | 39,35 | 38,23 | 38,40 | -4,54% | 369.331,00 |
| 03.11.2025 | 40,03 | 40,26 | 39,43 | 40,23 | 0,75% | 477.501,00 |
| 31.10.2025 | 39,51 | 40,38 | 39,19 | 39,93 | 0,91% | 328.483,00 |
| 30.10.2025 | 39,84 | 40,16 | 39,32 | 39,57 | -0,35% | 491.684,00 |
| 29.10.2025 | 40,62 | 41,16 | 39,06 | 39,71 | -3,12% | 567.434,00 |
| 28.10.2025 | 40,38 | 41,45 | 40,13 | 40,99 | 0,39% | 346.176,00 |
| 27.10.2025 | 41,07 | 41,52 | 40,64 | 40,83 | 0,05% | 323.422,00 |
| 24.10.2025 | 40,62 | 41,17 | 40,09 | 40,81 | 1,68% | 455.422,00 |
| 23.10.2025 | 38,42 | 40,14 | 38,42 | 40,14 | 4,22% | 396.521,00 |
| 22.10.2025 | 39,67 | 40,01 | 37,89 | 38,51 | -3,48% | 392.268,00 |
| 21.10.2025 | 39,48 | 39,97 | 39,27 | 39,90 | 0,76% | 540.946,00 |
| 20.10.2025 | 39,40 | 40,23 | 39,40 | 39,60 | 2,32% | 664.954,00 |
| 17.10.2025 | 39,37 | 39,71 | 38,65 | 38,70 | -2,61% | - |
| 16.10.2025 | 40,55 | 40,79 | 39,47 | 39,74 | -0,80% | 448.102,00 |
| 15.10.2025 | 40,48 | 40,96 | 39,89 | 40,06 | 0,02% | 614.216,00 |
| 14.10.2025 | 38,91 | 40,59 | 38,75 | 40,05 | 0,02% | 471.184,00 |
| 13.10.2025 | 39,70 | 40,31 | 39,24 | 40,04 | 4,87% | 318.254,00 |
| 10.10.2025 | 40,85 | 41,06 | 38,13 | 38,18 | -6,60% | 388.378,00 |
| 09.10.2025 | 40,75 | 41,01 | 40,03 | 40,88 | 0,37% | 300.952,00 |
| 08.10.2025 | 39,92 | 40,91 | 39,59 | 40,73 | 1,70% | 278.226,00 |
| 07.10.2025 | 41,74 | 41,77 | 39,57 | 40,05 | -3,75% | 444.432,00 |
| 06.10.2025 | 40,69 | 41,65 | 40,69 | 41,61 | 3,15% | 448.387,00 |
| 03.10.2025 | 41,13 | 41,51 | 40,20 | 40,34 | -1,90% | 444.038,00 |
| 02.10.2025 | 42,06 | 42,23 | 40,98 | 41,12 | -0,32% | 422.658,00 |
| 01.10.2025 | 40,35 | 41,44 | 40,13 | 41,25 | 1,50% | 512.430,00 |
| 30.09.2025 | 40,46 | 40,99 | 40,05 | 40,64 | 0,20% | 410.442,00 |
| 29.09.2025 | 41,52 | 41,52 | 40,22 | 40,56 | -0,95% | 337.796,00 |
| 26.09.2025 | 41,04 | 41,22 | 40,48 | 40,95 | -0,24% | 310.963,00 |
| 25.09.2025 | 40,97 | 41,13 | 40,42 | 41,05 | -1,08% | 335.386,00 |
| 24.09.2025 | 42,31 | 42,36 | 40,98 | 41,50 | -2,47% | 368.567,00 |
| 23.09.2025 | 43,25 | 43,82 | 42,33 | 42,55 | -0,91% | 410.543,00 |
| 22.09.2025 | 42,40 | 43,32 | 42,11 | 42,94 | 2,26% | 438.287,00 |
| 19.09.2025 | 42,91 | 43,03 | 41,62 | 41,99 | -2,42% | 1.140.564,00 |
| 18.09.2025 | 42,75 | 43,35 | 42,30 | 43,03 | 4,19% | 710.858,00 |
| 17.09.2025 | 41,31 | 42,31 | 40,75 | 41,30 | 0,41% | 895.669,00 |
| 16.09.2025 | 40,37 | 41,33 | 40,09 | 41,13 | 5,04% | 993.247,00 |
| 15.09.2025 | 38,81 | 39,53 | 38,64 | 39,16 | 1,39% | 440.930,00 |
| 12.09.2025 | 39,08 | 39,21 | 38,53 | 38,62 | -1,03% | 405.584,00 |
| 11.09.2025 | 38,14 | 39,24 | 38,14 | 39,02 | 2,77% | 484.085,00 |
| 10.09.2025 | 37,96 | 38,17 | 37,50 | 37,97 | 0,03% | 421.238,00 |
| 09.09.2025 | 38,00 | 38,30 | 37,71 | 37,96 | -0,50% | 414.751,00 |
| 08.09.2025 | 38,43 | 38,47 | 37,71 | 38,15 | -0,16% | 454.691,00 |
| 05.09.2025 | 38,27 | 38,89 | 37,75 | 38,21 | 1,14% | 402.281,00 |
| 04.09.2025 | 36,16 | 38,01 | 35,98 | 37,78 | 3,88% | 451.767,00 |
| 03.09.2025 | 36,51 | 36,88 | 36,10 | 36,37 | -0,41% | 1.081.540,00 |
| 02.09.2025 | 36,51 | 36,58 | 35,99 | 36,52 | -2,61% | 485.090,00 |
| 29.08.2025 | 37,47 | 37,93 | 37,08 | 37,50 | -0,79% | 610.316,00 |
| 28.08.2025 | 37,62 | 38,04 | 37,28 | 37,80 | 0,48% | 442.020,00 |
| 27.08.2025 | 37,11 | 37,77 | 37,04 | 37,62 | 0,05% | 618.495,00 |
| 26.08.2025 | 37,44 | 37,94 | 37,23 | 37,60 | 0,51% | 480.020,00 |
| 25.08.2025 | 37,63 | 37,71 | 37,17 | 37,41 | -0,69% | 289.890,00 |
| 22.08.2025 | 36,66 | 38,05 | 36,50 | 37,67 | 3,55% | 360.317,00 |
| 21.08.2025 | 35,50 | 36,44 | 35,50 | 36,38 | 1,37% | 400.670,00 |
| 20.08.2025 | 36,27 | 36,27 | 35,16 | 35,89 | -1,05% | 354.222,00 |
| 19.08.2025 | 36,59 | 37,11 | 36,14 | 36,27 | -0,90% | 313.165,00 |
| 18.08.2025 | 36,16 | 36,85 | 36,16 | 36,60 | 1,36% | 378.390,00 |
| 15.08.2025 | 37,05 | 37,05 | 35,85 | 36,11 | -3,45% | 415.041,00 |
| 14.08.2025 | 36,91 | 37,55 | 36,71 | 37,40 | -0,87% | 417.973,00 |
| 13.08.2025 | 37,51 | 37,87 | 37,27 | 37,73 | 1,56% | 512.788,00 |
| 12.08.2025 | 35,36 | 37,56 | 35,21 | 37,15 | 5,96% | 749.578,00 |
| 11.08.2025 | 35,52 | 35,86 | 34,90 | 35,06 | -1,02% | 531.081,00 |
| 08.08.2025 | 35,05 | 35,71 | 34,56 | 35,42 | 1,26% | 649.158,00 |
| 07.08.2025 | 34,54 | 35,12 | 32,80 | 34,98 | 8,94% | 1.071.505,00 |
| 06.08.2025 | 32,25 | 32,29 | 31,32 | 32,11 | -0,77% | 881.007,00 |
| 05.08.2025 | 33,02 | 33,20 | 32,04 | 32,36 | -1,49% | 691.901,00 |
| 04.08.2025 | 32,45 | 33,09 | 32,26 | 32,85 | 1,67% | 607.982,00 |
| 01.08.2025 | 32,32 | 32,61 | 31,58 | 32,31 | -1,37% | 598.345,00 |
| 31.07.2025 | 33,47 | 33,71 | 32,56 | 32,76 | -3,99% | 497.447,00 |
| 30.07.2025 | 35,16 | 35,32 | 33,67 | 34,12 | -2,12% | 451.244,00 |
| 29.07.2025 | 35,56 | 35,84 | 34,62 | 34,86 | -1,05% | 328.199,00 |
| 28.07.2025 | 34,25 | 35,41 | 34,17 | 35,23 | 3,62% | 564.933,00 |
| 25.07.2025 | 34,28 | 34,28 | 33,58 | 34,00 | -0,73% | 377.006,00 |
| 24.07.2025 | 34,56 | 34,77 | 34,03 | 34,25 | -1,52% | 395.921,00 |
| 23.07.2025 | 35,22 | 35,41 | 34,43 | 34,78 | -1,25% | 566.112,00 |
| 22.07.2025 | 35,63 | 35,98 | 34,91 | 35,22 | -1,23% | 386.149,00 |
| 21.07.2025 | 35,65 | 36,30 | 35,65 | 35,66 | 0,68% | 422.656,00 |
| 18.07.2025 | 36,36 | 36,36 | 35,31 | 35,42 | -1,34% | 344.858,00 |
| 17.07.2025 | 35,14 | 36,30 | 35,01 | 35,90 | 2,05% | 377.174,00 |
| 16.07.2025 | 35,02 | 35,25 | 34,31 | 35,18 | 0,06% | 332.115,00 |
| 15.07.2025 | 36,35 | 36,74 | 35,14 | 35,16 | -1,71% | 406.520,00 |
| 14.07.2025 | 35,86 | 36,17 | 35,37 | 35,77 | -1,35% | 339.576,00 |
| 11.07.2025 | 36,57 | 36,83 | 36,18 | 36,26 | -1,87% | 451.074,00 |
| 10.07.2025 | 36,85 | 37,52 | 36,60 | 36,95 | 1,01% | 570.590,00 |
| 09.07.2025 | 37,02 | 37,26 | 35,91 | 36,58 | -0,73% | 335.526,00 |