229,328$
3,10%
Echtzeit-Aktienkurs COHERENT CORP.
Bid:
Ask:
Aktienkurse zur COHERENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 231,89 | 241,50 | 221,05 | 229,18 | 3,03% | 6.164.082,00 |
| 02.02.2026 | 208,80 | 229,36 | 208,04 | 222,44 | 4,84% | 5.212.032,00 |
| 30.01.2026 | 221,57 | 237,18 | 210,48 | 212,18 | -1,70% | 7.083.213,00 |
| 29.01.2026 | 221,00 | 222,27 | 206,14 | 215,86 | -2,39% | 4.535.801,00 |
| 28.01.2026 | 215,19 | 222,97 | 210,55 | 221,14 | 3,34% | 4.303.482,00 |
| 27.01.2026 | 202,00 | 216,04 | 200,60 | 214,00 | 8,21% | 4.140.163,00 |
| 26.01.2026 | 196,32 | 205,00 | 192,38 | 197,76 | 0,42% | 3.097.437,00 |
| 23.01.2026 | 198,23 | 200,23 | 189,50 | 196,94 | -2,85% | 2.564.919,00 |
| 22.01.2026 | 208,61 | 213,30 | 198,80 | 202,72 | 0,63% | 4.101.264,00 |
| 21.01.2026 | 197,51 | 208,10 | 191,00 | 201,46 | 4,14% | 5.978.397,00 |
| 20.01.2026 | 186,04 | 198,35 | 186,03 | 193,46 | 2,58% | 4.305.502,00 |
| 19.01.2026 | 188,01 | 188,59 | 186,40 | 188,59 | -1,28% | - |
| 16.01.2026 | 197,00 | 201,93 | 189,59 | 191,04 | -2,51% | 3.592.265,00 |
| 15.01.2026 | 192,33 | 210,90 | 190,95 | 195,96 | 6,44% | 7.028.766,00 |
| 14.01.2026 | 191,26 | 196,73 | 182,56 | 184,11 | -3,12% | 2.882.756,00 |
| 13.01.2026 | 189,08 | 195,89 | 186,98 | 190,03 | 2,62% | 4.541.334,00 |
| 12.01.2026 | 174,50 | 186,00 | 174,50 | 185,18 | 4,00% | 5.984.617,00 |
| 09.01.2026 | 169,00 | 181,55 | 167,50 | 178,06 | 2,84% | 5.456.506,00 |
| 08.01.2026 | 190,16 | 191,21 | 171,80 | 173,15 | -9,64% | 5.984.996,00 |
| 07.01.2026 | 189,04 | 193,59 | 185,00 | 191,62 | -1,28% | 3.064.297,00 |
| 06.01.2026 | 182,33 | 194,23 | 176,99 | 194,11 | 4,16% | 4.647.469,00 |
| 05.01.2026 | 197,66 | 200,18 | 179,75 | 186,36 | -4,10% | 5.235.395,00 |
| 02.01.2026 | 188,00 | 195,92 | 187,02 | 194,33 | 5,29% | 3.515.088,00 |
| 31.12.2025 | 187,72 | 188,70 | 183,81 | 184,57 | -1,20% | 2.170.227,00 |
| 30.12.2025 | 190,00 | 190,19 | 186,43 | 186,81 | -1,17% | 1.259.534,00 |
| 29.12.2025 | 187,95 | 190,75 | 183,55 | 189,02 | -1,41% | 2.023.573,00 |
| 26.12.2025 | 193,20 | 193,99 | 188,11 | 191,72 | 0,18% | 1.707.619,00 |
| 24.12.2025 | 192,96 | 195,24 | 189,58 | 191,37 | -0,26% | 1.566.297,00 |
| 23.12.2025 | 187,56 | 192,99 | 187,30 | 191,87 | 0,47% | 2.052.712,00 |
| 22.12.2025 | 192,50 | 197,21 | 189,50 | 190,98 | 2,77% | 3.379.952,00 |
| 19.12.2025 | 178,70 | 187,12 | 174,81 | 185,83 | 5,76% | 4.440.991,00 |
| 18.12.2025 | 178,75 | 179,50 | 170,61 | 175,71 | 3,09% | 4.707.762,00 |
| 17.12.2025 | 180,00 | 186,67 | 170,12 | 170,44 | -2,72% | 4.582.835,00 |
| 16.12.2025 | 178,49 | 182,56 | 172,06 | 175,20 | -1,82% | 4.319.557,00 |
| 15.12.2025 | 184,08 | 186,53 | 177,00 | 178,45 | 0,06% | 4.507.400,00 |
| 12.12.2025 | 195,00 | 196,04 | 176,63 | 178,34 | -10,16% | 7.353.025,00 |
| 11.12.2025 | 192,66 | 200,01 | 188,75 | 198,50 | 0,53% | 5.474.386,00 |
| 10.12.2025 | 193,32 | 200,19 | 191,44 | 197,45 | 2,45% | 4.188.459,00 |
| 09.12.2025 | 180,60 | 195,00 | 180,35 | 192,73 | 3,70% | 3.995.676,00 |
| 08.12.2025 | 187,24 | 190,85 | 179,00 | 185,86 | 2,24% | 5.857.205,00 |
| 05.12.2025 | 186,00 | 188,36 | 181,48 | 181,79 | 2,50% | 5.181.663,00 |
| 04.12.2025 | 169,60 | 186,48 | 169,37 | 177,35 | 3,74% | 6.568.612,00 |
| 03.12.2025 | 164,37 | 171,18 | 158,21 | 170,96 | 3,68% | 4.085.695,00 |
| 02.12.2025 | 168,00 | 172,58 | 162,27 | 164,89 | 0,85% | 4.572.612,00 |
| 01.12.2025 | 160,41 | 165,73 | 160,00 | 163,50 | -0,46% | 4.136.210,00 |
| 28.11.2025 | 159,74 | 166,81 | 156,28 | 164,26 | 6,66% | 4.781.486,00 |
| 26.11.2025 | 148,47 | 156,17 | 147,00 | 154,00 | 3,46% | 3.664.308,00 |
| 25.11.2025 | 146,20 | 149,09 | 142,46 | 148,85 | -1,95% | 6.559.676,00 |
| 24.11.2025 | 145,11 | 155,82 | 145,11 | 151,81 | 8,82% | 5.471.197,00 |
| 21.11.2025 | 135,84 | 142,85 | 130,42 | 139,51 | 2,88% | 5.003.020,00 |
| 20.11.2025 | 150,00 | 155,70 | 133,24 | 135,61 | -5,13% | 5.688.714,00 |
| 19.11.2025 | 138,68 | 147,57 | 137,87 | 142,94 | 3,47% | 3.658.492,00 |
| 18.11.2025 | 136,86 | 139,75 | 132,99 | 138,15 | -0,66% | 3.109.052,00 |
| 17.11.2025 | 138,04 | 144,12 | 136,30 | 139,07 | -0,19% | 3.523.532,00 |
| 14.11.2025 | 134,37 | 146,02 | 132,51 | 139,33 | -0,46% | 4.134.938,00 |
| 13.11.2025 | 152,22 | 152,67 | 136,74 | 139,97 | -10,66% | 7.205.788,00 |
| 12.11.2025 | 161,00 | 164,01 | 155,83 | 156,67 | -0,85% | 3.716.858,00 |
| 11.11.2025 | 162,33 | 163,12 | 156,36 | 158,01 | -5,22% | 4.184.656,00 |
| 10.11.2025 | 159,00 | 168,57 | 157,65 | 166,72 | 7,90% | 6.874.710,00 |
| 07.11.2025 | 146,50 | 155,00 | 145,41 | 154,51 | -3,01% | 7.985.116,00 |
| 06.11.2025 | 153,70 | 162,50 | 150,52 | 159,30 | 18,32% | 10.803.411,00 |
| 05.11.2025 | 131,71 | 139,35 | 126,00 | 134,63 | 4,61% | 9.063.148,00 |
| 04.11.2025 | 125,94 | 131,48 | 123,75 | 128,70 | -2,50% | 4.230.920,00 |
| 03.11.2025 | 133,08 | 135,50 | 130,52 | 132,00 | 0,03% | 3.782.657,00 |
| 31.10.2025 | 135,55 | 136,70 | 128,08 | 131,96 | -0,57% | 4.537.079,00 |
| 30.10.2025 | 134,46 | 137,17 | 132,43 | 132,71 | -3,88% | 3.002.514,00 |
| 29.10.2025 | 136,75 | 141,43 | 135,55 | 138,06 | 2,85% | 3.712.038,00 |
| 28.10.2025 | 133,91 | 136,13 | 131,45 | 134,24 | -0,56% | 3.008.434,00 |
| 27.10.2025 | 133,15 | 136,00 | 131,37 | 134,99 | 4,37% | 4.588.779,00 |
| 24.10.2025 | 124,82 | 132,00 | 124,48 | 129,34 | 6,44% | 5.477.087,00 |
| 23.10.2025 | 115,15 | 121,88 | 115,00 | 121,52 | 5,33% | 2.603.582,00 |
| 22.10.2025 | 120,10 | 122,65 | 112,96 | 115,37 | -4,49% | 3.602.307,00 |
| 21.10.2025 | 121,40 | 123,15 | 119,68 | 120,79 | 0,49% | 2.993.421,00 |
| 20.10.2025 | 119,66 | 125,00 | 119,51 | 120,20 | 3,31% | 3.075.798,00 |
| 17.10.2025 | 113,87 | 117,53 | 113,04 | 116,35 | 0,34% | 2.405.703,00 |
| 16.10.2025 | 112,86 | 117,95 | 112,32 | 115,96 | 5,03% | 3.368.319,00 |
| 15.10.2025 | 112,34 | 113,06 | 108,19 | 110,41 | 0,95% | 3.175.460,00 |
| 14.10.2025 | 111,39 | 113,27 | 108,19 | 109,37 | -5,00% | 2.641.084,00 |
| 13.10.2025 | 117,28 | 117,74 | 113,80 | 115,13 | 3,63% | 2.868.279,00 |
| 10.10.2025 | 122,00 | 122,01 | 111,08 | 111,10 | -9,19% | 3.883.749,00 |
| 09.10.2025 | 117,02 | 122,93 | 116,50 | 122,35 | 4,87% | 3.574.624,00 |
| 08.10.2025 | 114,68 | 117,45 | 113,97 | 116,67 | 2,74% | 2.378.720,00 |
| 07.10.2025 | 116,35 | 117,26 | 110,02 | 113,56 | -1,05% | 3.932.266,00 |
| 06.10.2025 | 116,98 | 118,55 | 113,09 | 114,77 | 1,05% | 3.775.532,00 |
| 03.10.2025 | 114,33 | 117,17 | 110,82 | 113,58 | 0,70% | 3.016.839,00 |
| 02.10.2025 | 117,00 | 118,54 | 112,03 | 112,79 | -1,62% | 3.007.504,00 |
| 01.10.2025 | 105,02 | 114,86 | 105,02 | 114,65 | 6,43% | 3.101.718,00 |
| 30.09.2025 | 108,54 | 110,60 | 105,51 | 107,72 | -0,23% | 2.331.189,00 |
| 29.09.2025 | 108,54 | 109,70 | 107,14 | 107,97 | 0,92% | 2.411.674,00 |
| 26.09.2025 | 106,45 | 107,58 | 104,78 | 106,99 | 0,39% | 2.968.548,00 |
| 25.09.2025 | 102,72 | 107,79 | 102,14 | 106,57 | 0,05% | 2.602.702,00 |
| 24.09.2025 | 110,03 | 110,13 | 104,78 | 106,52 | -2,53% | 3.292.053,00 |
| 23.09.2025 | 115,00 | 115,00 | 108,01 | 109,29 | -4,63% | 3.488.349,00 |
| 22.09.2025 | 109,00 | 115,34 | 108,80 | 114,60 | 5,03% | 4.578.981,00 |
| 19.09.2025 | 107,91 | 109,74 | 106,96 | 109,11 | 0,98% | 3.427.414,00 |
| 18.09.2025 | 106,33 | 108,39 | 105,12 | 108,05 | 4,49% | 3.659.715,00 |
| 17.09.2025 | 104,33 | 104,40 | 100,63 | 103,41 | -1,01% | 3.901.118,00 |
| 16.09.2025 | 106,70 | 107,35 | 102,87 | 104,47 | -1,76% | 3.712.737,00 |
| 15.09.2025 | 103,53 | 108,05 | 101,38 | 106,34 | 3,25% | 4.235.370,00 |
| 12.09.2025 | 101,61 | 103,92 | 101,20 | 102,99 | -0,50% | 3.475.647,00 |