1,171€
-1,51%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 1,19 | 1,19 | 1,14 | 1,18 | -0,67% | - |
| 22.08.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 3,21% | 11.590,00 |
| 21.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,77% | - |
| 20.08.2025 | 1,14 | 1,24 | 1,12 | 1,12 | -8,97% | 6.000,00 |
| 19.08.2025 | 1,18 | 1,26 | 1,15 | 1,23 | 4,63% | 7.940,00 |
| 18.08.2025 | 1,17 | 1,23 | 1,12 | 1,18 | 10,72% | 6.010,00 |
| 15.08.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -4,92% | 1.000,00 |
| 14.08.2025 | 1,09 | 1,17 | 1,07 | 1,12 | 2,47% | 8.995,00 |
| 13.08.2025 | 1,16 | 1,17 | 1,09 | 1,09 | -6,67% | 11.311,00 |
| 12.08.2025 | 1,22 | 1,24 | 1,17 | 1,17 | -6,93% | 7.150,00 |
| 11.08.2025 | 1,25 | 1,26 | 1,24 | 1,26 | -3,83% | 27.275,00 |
| 08.08.2025 | 1,27 | 1,33 | 1,27 | 1,31 | -1,36% | 10.660,00 |
| 07.08.2025 | 1,25 | 1,37 | 1,25 | 1,32 | 9,11% | 6.300,00 |
| 06.08.2025 | 1,28 | 1,30 | 1,21 | 1,21 | -9,41% | 5.481,00 |
| 05.08.2025 | 1,26 | 1,39 | 1,26 | 1,34 | 6,73% | 2.593,00 |
| 04.08.2025 | 1,27 | 1,35 | 1,26 | 1,26 | -0,40% | 29.479,00 |
| 01.08.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -8,70% | 3.000,00 |
| 31.07.2025 | 1,30 | 1,38 | 1,28 | 1,38 | -2,82% | 11.998,00 |
| 30.07.2025 | 1,30 | 1,42 | 1,30 | 1,42 | 3,12% | 5.000,00 |
| 29.07.2025 | 1,29 | 1,40 | 1,29 | 1,38 | -2,38% | 1.400,00 |
| 28.07.2025 | 1,37 | 1,46 | 1,34 | 1,41 | -3,39% | 13.087,00 |
| 25.07.2025 | 1,43 | 1,57 | 1,43 | 1,46 | -5,53% | 12.853,00 |
| 24.07.2025 | 1,50 | 1,70 | 1,50 | 1,55 | 0,49% | 15.688,00 |
| 23.07.2025 | 1,25 | 1,67 | 1,25 | 1,54 | 27,11% | 77.380,00 |
| 22.07.2025 | 1,22 | 1,48 | 1,21 | 1,21 | -11,71% | 21.700,00 |
| 21.07.2025 | 1,27 | 1,42 | 1,27 | 1,37 | 7,91% | 23.350,00 |
| 18.07.2025 | 1,19 | 1,27 | 1,16 | 1,27 | 2,09% | 17.507,00 |
| 17.07.2025 | 1,26 | 1,27 | 1,18 | 1,24 | -4,75% | 4.620,00 |
| 16.07.2025 | 1,27 | 1,31 | 1,27 | 1,31 | -4,74% | 1.200,00 |
| 15.07.2025 | 1,25 | 1,46 | 1,24 | 1,37 | 8,38% | 36.252,00 |
| 14.07.2025 | 1,09 | 1,35 | 1,09 | 1,27 | 16,81% | 139.227,00 |
| 11.07.2025 | 1,32 | 1,46 | 1,08 | 1,08 | -17,39% | 69.843,00 |
| 10.07.2025 | 1,55 | 1,87 | 1,29 | 1,31 | -21,89% | 109.681,00 |
| 09.07.2025 | 2,11 | 2,31 | 1,63 | 1,68 | -20,86% | 229.780,00 |
| 08.07.2025 | 2,20 | 3,00 | 2,02 | 2,12 | 11,75% | 793.162,00 |
| 07.07.2025 | 1,02 | 2,31 | 0,99 | 1,90 | 104,09% | 727.733,00 |
| 04.07.2025 | 0,97 | 1,01 | 0,89 | 0,93 | -2,43% | 177.970,00 |
| 03.07.2025 | 0,63 | 1,10 | 0,62 | 0,95 | 48,94% | 362.721,00 |
| 02.07.2025 | 0,61 | 0,70 | 0,54 | 0,64 | -8,57% | 257.996,00 |
| 01.07.2025 | 0,61 | 0,88 | 0,55 | 0,70 | 108,09% | 495.707,00 |
| 30.06.2025 | 0,37 | 0,40 | 0,33 | 0,34 | -1,64% | 95.087,00 |
| 27.06.2025 | 0,41 | 0,42 | 0,34 | 0,34 | -19,89% | 79.367,00 |
| 26.06.2025 | 0,46 | 0,50 | 0,40 | 0,43 | -14,62% | 106.008,00 |
| 25.06.2025 | 0,52 | 0,55 | 0,49 | 0,50 | -10,07% | 82.499,00 |
| 24.06.2025 | 0,52 | 0,63 | 0,52 | 0,56 | 9,15% | 55.251,00 |
| 23.06.2025 | 0,68 | 0,74 | 0,49 | 0,51 | -35,27% | 245.557,00 |
| 20.06.2025 | 0,64 | 0,84 | 0,64 | 0,79 | 24,92% | 20.394,00 |
| 19.06.2025 | 0,75 | 0,75 | 0,63 | 0,63 | -18,39% | 49.602,00 |
| 18.06.2025 | 1,07 | 1,20 | 0,72 | 0,77 | -27,88% | 113.834,00 |
| 17.06.2025 | 1,11 | 1,14 | 1,07 | 1,07 | -5,18% | 6.500,00 |
| 16.06.2025 | 1,13 | 1,15 | 1,11 | 1,13 | 0,00% | 4.178,00 |
| 13.06.2025 | 1,10 | 1,17 | 1,10 | 1,13 | -6,92% | 2.984,00 |
| 12.06.2025 | 1,19 | 1,28 | 1,19 | 1,21 | -3,50% | 5.935,00 |
| 11.06.2025 | 1,28 | 1,36 | 1,20 | 1,26 | -4,74% | 23.290,00 |
| 10.06.2025 | 1,24 | 1,34 | 1,23 | 1,32 | 1,66% | 46.220,00 |
| 09.06.2025 | 1,30 | 1,38 | 1,21 | 1,30 | 8,17% | 6.205,00 |
| 06.06.2025 | 1,27 | 1,38 | 1,20 | 1,20 | -10,51% | 23.510,00 |
| 05.06.2025 | 1,40 | 1,55 | 1,34 | 1,34 | -2,86% | 45.682,00 |
| 04.06.2025 | 1,26 | 1,48 | 1,24 | 1,38 | 13,48% | 73.230,00 |
| 03.06.2025 | 1,10 | 1,25 | 1,03 | 1,22 | 11,61% | 54.479,00 |
| 02.06.2025 | 1,04 | 1,17 | 0,91 | 1,09 | 1,87% | 54.667,00 |
| 30.05.2025 | 1,17 | 1,17 | 1,03 | 1,07 | -11,57% | 110.267,00 |
| 29.05.2025 | 1,28 | 1,28 | 1,21 | 1,21 | -3,35% | 2.253,00 |
| 28.05.2025 | 1,32 | 1,33 | 1,25 | 1,25 | -3,88% | 36.994,00 |
| 27.05.2025 | 1,32 | 1,43 | 1,19 | 1,30 | -1,10% | 89.636,00 |
| 26.05.2025 | 1,29 | 1,50 | 1,29 | 1,32 | 6,64% | 95.205,00 |
| 23.05.2025 | 1,52 | 1,71 | 1,22 | 1,24 | -18,94% | 220.184,00 |
| 22.05.2025 | 1,13 | 1,64 | 0,99 | 1,52 | 33,64% | 504.986,00 |
| 21.05.2025 | 0,95 | 1,31 | 0,72 | 1,14 | -59,21% | 716.905,00 |
| 20.05.2025 | 3,07 | 3,11 | 2,80 | 2,80 | -9,14% | 30.745,00 |
| 19.05.2025 | 3,39 | 3,39 | 3,06 | 3,08 | -12,11% | 5.400,00 |
| 16.05.2025 | 3,39 | 3,50 | 3,39 | 3,50 | 4,60% | 1.065,00 |
| 15.05.2025 | 3,39 | 3,41 | 3,32 | 3,35 | 0,66% | 3.325,00 |
| 14.05.2025 | 3,42 | 3,68 | 3,28 | 3,32 | -4,67% | 18.751,00 |
| 13.05.2025 | 2,94 | 3,80 | 2,94 | 3,49 | 17,45% | 41.893,00 |
| 12.05.2025 | 2,99 | 3,22 | 2,97 | 2,97 | 1,54% | 27.197,00 |
| 09.05.2025 | 3,31 | 3,51 | 2,80 | 2,92 | -28,17% | 80.631,00 |
| 08.05.2025 | 3,71 | 4,09 | 3,61 | 4,07 | 16,35% | 9.422,00 |
| 07.05.2025 | 3,69 | 3,69 | 3,50 | 3,50 | -0,14% | 5.640,00 |
| 06.05.2025 | 3,79 | 3,85 | 3,48 | 3,50 | -3,39% | 24.685,00 |
| 05.05.2025 | 4,20 | 4,32 | 3,63 | 3,63 | -8,66% | 70.825,00 |
| 02.05.2025 | 3,35 | 4,17 | 3,30 | 3,97 | 27,73% | 96.292,00 |
| 30.04.2025 | 3,11 | 3,33 | 2,90 | 3,11 | 2,27% | 43.789,00 |
| 29.04.2025 | 3,74 | 4,27 | 3,00 | 3,04 | -16,71% | 49.473,00 |
| 28.04.2025 | 2,83 | 3,67 | 2,83 | 3,65 | 28,07% | 30.300,00 |
| 25.04.2025 | 2,89 | 2,93 | 2,79 | 2,85 | 2,04% | 19.787,00 |
| 24.04.2025 | 2,24 | 2,79 | 2,18 | 2,79 | 21,59% | 58.988,00 |
| 23.04.2025 | 2,23 | 2,42 | 2,23 | 2,30 | 7,34% | 94.850,00 |
| 22.04.2025 | 2,12 | 2,19 | 2,12 | 2,14 | 2,88% | 96.140,00 |
| 17.04.2025 | 1,91 | 2,12 | 1,91 | 2,08 | 7,94% | 55.783,00 |
| 16.04.2025 | 1,93 | 1,94 | 1,93 | 1,93 | -2,18% | 1.905,00 |
| 15.04.2025 | 1,86 | 1,97 | 1,86 | 1,97 | 2,87% | 1.796,00 |
| 14.04.2025 | 1,98 | 2,00 | 1,87 | 1,92 | -1,19% | 3.800,00 |
| 11.04.2025 | 1,94 | 1,98 | 1,84 | 1,94 | 1,41% | 9.940,00 |
| 10.04.2025 | 2,24 | 2,24 | 1,91 | 1,91 | -9,35% | 11.577,00 |
| 09.04.2025 | 1,99 | 2,20 | 1,99 | 2,11 | 5,80% | 7.162,00 |
| 08.04.2025 | 2,42 | 2,54 | 1,99 | 1,99 | -9,88% | 15.808,00 |
| 07.04.2025 | 2,09 | 2,30 | 2,09 | 2,21 | -8,26% | 8.791,00 |
| 04.04.2025 | 2,44 | 2,47 | 2,20 | 2,41 | 1,73% | 10.668,00 |
| 03.04.2025 | 2,43 | 2,44 | 2,33 | 2,37 | -7,10% | 12.080,00 |