49,570$
-1,57%
Echtzeit-Aktienkurs Kulicke & Soffa Industries Inc.
Bid:
Ask:
Aktienkurse zur Kulicke & Soffa Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 50,94 | 51,04 | 49,58 | 49,58 | -1,56% | - |
| 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 | -3,02% | 1.484.684,00 |
| 13.11.2024 | 48,09 | 48,41 | 47,01 | 47,03 | -2,16% | 577.855,00 |
| 12.11.2024 | 48,48 | 49,11 | 47,75 | 48,07 | -1,13% | 599.267,00 |
| 11.11.2024 | 48,13 | 48,76 | 46,93 | 48,62 | 0,93% | 921.395,00 |
| 08.11.2024 | 48,16 | 48,50 | 47,75 | 48,17 | -1,15% | 554.687,00 |
| 07.11.2024 | 49,70 | 49,96 | 48,69 | 48,73 | -1,28% | 546.074,00 |
| 06.11.2024 | 48,57 | 50,36 | 48,38 | 49,36 | 4,82% | 801.717,00 |
| 05.11.2024 | 46,00 | 47,09 | 45,85 | 47,09 | 2,48% | 507.388,00 |
| 04.11.2024 | 45,41 | 46,59 | 45,38 | 45,95 | 0,81% | 302.157,00 |
| 01.11.2024 | 45,21 | 46,29 | 45,21 | 45,58 | 1,60% | 495.933,00 |
| 31.10.2024 | 46,00 | 46,14 | 44,79 | 44,86 | -2,61% | 639.286,00 |
| 30.10.2024 | 46,77 | 48,26 | 46,02 | 46,06 | -2,91% | 568.672,00 |
| 29.10.2024 | 45,94 | 47,49 | 45,66 | 47,44 | 2,84% | 668.230,00 |
| 28.10.2024 | 44,70 | 46,21 | 44,56 | 46,13 | 3,45% | 665.666,00 |
| 25.10.2024 | 43,78 | 44,80 | 43,72 | 44,59 | 3,07% | 389.686,00 |
| 24.10.2024 | 42,87 | 43,30 | 42,12 | 43,26 | 1,98% | 420.162,00 |
| 23.10.2024 | 42,80 | 42,97 | 41,83 | 42,42 | -1,19% | 376.521,00 |
| 22.10.2024 | 43,68 | 43,79 | 42,87 | 42,93 | -2,10% | 352.613,00 |
| 21.10.2024 | 44,42 | 44,42 | 43,37 | 43,85 | -1,57% | 373.735,00 |
| 18.10.2024 | 45,66 | 45,66 | 44,45 | 44,55 | -1,39% | 518.914,00 |
| 17.10.2024 | 45,36 | 45,64 | 44,30 | 45,18 | 1,44% | 481.250,00 |
| 16.10.2024 | 44,87 | 45,10 | 44,24 | 44,54 | 0,70% | 505.015,00 |
| 15.10.2024 | 46,29 | 47,09 | 44,01 | 44,23 | -5,07% | 490.674,00 |
| 14.10.2024 | 45,73 | 46,96 | 45,73 | 46,59 | 2,92% | 453.335,00 |
| 11.10.2024 | 43,72 | 45,60 | 43,72 | 45,27 | 3,03% | 424.093,00 |
| 10.10.2024 | 43,70 | 44,00 | 43,26 | 43,94 | -1,15% | 402.470,00 |
| 09.10.2024 | 44,34 | 44,87 | 44,11 | 44,45 | 0,07% | 340.992,00 |
| 08.10.2024 | 44,80 | 44,80 | 44,03 | 44,42 | -1,20% | 233.664,00 |
| 07.10.2024 | 44,68 | 45,30 | 44,60 | 44,96 | -0,27% | 256.741,00 |
| 04.10.2024 | 46,01 | 46,01 | 44,72 | 45,08 | 0,81% | 258.066,00 |
| 03.10.2024 | 45,37 | 46,03 | 44,33 | 44,72 | -2,84% | 492.743,00 |
| 02.10.2024 | 44,45 | 46,10 | 44,39 | 46,03 | 4,94% | 647.429,00 |
| 01.10.2024 | 44,91 | 45,08 | 43,28 | 43,86 | -2,92% | 426.288,00 |
| 30.09.2024 | 44,30 | 45,37 | 44,30 | 45,18 | 0,92% | 739.319,00 |
| 27.09.2024 | 45,00 | 45,36 | 44,40 | 44,77 | 0,22% | 384.531,00 |
| 26.09.2024 | 43,50 | 44,80 | 43,17 | 44,67 | 6,26% | 510.156,00 |
| 25.09.2024 | 42,16 | 42,44 | 41,83 | 42,04 | -0,28% | 493.264,00 |
| 24.09.2024 | 41,96 | 42,62 | 41,26 | 42,16 | 1,20% | 488.002,00 |
| 23.09.2024 | 41,93 | 42,04 | 41,27 | 41,66 | 0,24% | 326.620,00 |
| 20.09.2024 | 42,19 | 42,19 | 41,23 | 41,56 | -2,53% | 1.391.105,00 |
| 19.09.2024 | 42,20 | 42,84 | 41,65 | 42,64 | 4,23% | 513.783,00 |
| 18.09.2024 | 41,23 | 42,11 | 40,75 | 40,91 | -0,20% | 638.829,00 |
| 17.09.2024 | 41,01 | 41,74 | 40,54 | 40,99 | 1,54% | 373.781,00 |
| 16.09.2024 | 39,96 | 40,38 | 39,09 | 40,37 | 0,22% | 523.903,00 |
| 13.09.2024 | 39,78 | 40,33 | 39,66 | 40,28 | 2,44% | 526.208,00 |
| 12.09.2024 | 39,56 | 39,87 | 38,81 | 39,32 | -0,71% | 359.407,00 |
| 11.09.2024 | 39,15 | 39,70 | 38,32 | 39,60 | 1,49% | 406.014,00 |
| 10.09.2024 | 38,63 | 39,06 | 38,31 | 39,02 | 0,75% | 442.569,00 |
| 09.09.2024 | 38,75 | 39,11 | 38,23 | 38,73 | 0,41% | 579.478,00 |
| 06.09.2024 | 39,58 | 39,58 | 38,20 | 38,57 | -3,02% | 535.252,00 |
| 05.09.2024 | 40,18 | 40,71 | 39,57 | 39,77 | -1,39% | 682.459,00 |
| 04.09.2024 | 40,18 | 41,02 | 39,91 | 40,33 | -0,49% | 473.666,00 |
| 03.09.2024 | 42,85 | 42,88 | 40,08 | 40,53 | -7,49% | 575.313,00 |
| 30.08.2024 | 43,78 | 44,25 | 43,31 | 43,81 | 1,48% | 613.139,00 |
| 29.08.2024 | 42,61 | 44,01 | 42,42 | 43,17 | 2,23% | 325.573,00 |
| 28.08.2024 | 42,99 | 43,31 | 41,88 | 42,23 | -1,77% | 359.056,00 |
| 27.08.2024 | 42,76 | 43,12 | 42,31 | 42,99 | 0,12% | 262.140,00 |
| 26.08.2024 | 43,61 | 43,61 | 42,66 | 42,94 | -1,45% | 350.927,00 |
| 23.08.2024 | 42,89 | 44,56 | 42,81 | 43,57 | 3,12% | 680.361,00 |
| 22.08.2024 | 43,84 | 43,96 | 42,19 | 42,25 | -3,49% | 301.067,00 |
| 21.08.2024 | 43,42 | 43,84 | 43,12 | 43,78 | 1,89% | 435.681,00 |
| 20.08.2024 | 43,61 | 43,72 | 42,92 | 42,97 | -2,21% | 339.418,00 |
| 19.08.2024 | 43,40 | 43,95 | 42,90 | 43,94 | 1,15% | 282.290,00 |
| 16.08.2024 | 42,78 | 43,71 | 42,66 | 43,44 | 0,84% | 318.344,00 |
| 15.08.2024 | 42,13 | 43,32 | 42,01 | 43,08 | 5,05% | 519.227,00 |
| 14.08.2024 | 41,84 | 42,13 | 40,79 | 41,01 | -1,25% | 379.208,00 |
| 13.08.2024 | 41,55 | 41,87 | 41,11 | 41,53 | 0,97% | 468.659,00 |
| 12.08.2024 | 40,44 | 42,71 | 40,44 | 41,13 | 1,66% | 713.004,00 |
| 09.08.2024 | 40,35 | 41,22 | 40,09 | 40,46 | -0,98% | 612.936,00 |
| 08.08.2024 | 42,43 | 43,55 | 38,53 | 40,86 | 3,16% | 1.735.170,00 |
| 07.08.2024 | 42,28 | 42,34 | 39,53 | 39,61 | -3,58% | 731.143,00 |
| 06.08.2024 | 41,28 | 41,67 | 40,37 | 41,08 | 0,12% | 748.698,00 |
| 05.08.2024 | 39,80 | 41,61 | 39,00 | 41,03 | 0,76% | 1.084.660,00 |
| 02.08.2024 | 42,19 | 42,57 | 40,38 | 40,72 | -7,69% | 1.229.620,00 |
| 01.08.2024 | 46,79 | 46,79 | 43,30 | 44,11 | -6,47% | 717.752,00 |
| 31.07.2024 | 46,26 | 47,59 | 45,89 | 47,16 | 4,94% | 471.758,00 |
| 30.07.2024 | 46,40 | 46,55 | 44,60 | 44,94 | -2,73% | 580.343,00 |
| 29.07.2024 | 47,25 | 47,76 | 46,17 | 46,20 | -1,45% | 679.609,00 |
| 26.07.2024 | 46,93 | 47,51 | 45,69 | 46,88 | 2,45% | 538.804,00 |
| 25.07.2024 | 46,56 | 46,75 | 45,20 | 45,76 | -2,58% | 767.763,00 |
| 24.07.2024 | 48,79 | 48,86 | 46,97 | 46,97 | -5,98% | 489.296,00 |
| 23.07.2024 | 49,69 | 50,43 | 49,50 | 49,96 | -0,66% | 313.010,00 |
| 22.07.2024 | 48,21 | 50,44 | 48,21 | 50,29 | 5,28% | 330.790,00 |
| 19.07.2024 | 48,97 | 48,97 | 47,63 | 47,77 | -2,21% | 391.178,00 |
| 18.07.2024 | 50,79 | 51,00 | 48,58 | 48,85 | -3,52% | 561.816,00 |
| 17.07.2024 | 52,04 | 52,45 | 50,57 | 50,63 | -4,90% | 433.046,00 |
| 16.07.2024 | 52,50 | 53,31 | 51,36 | 53,24 | 2,27% | 411.907,00 |