349,921$
4,70%
Echtzeit-Aktienkurs Coherent Corp.
Bid:
Ask:
Aktienkurse zur Coherent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 314,71 | 354,47 | 309,19 | 334,22 | 1,83% | 6.036.981,00 |
| 05.08.2026 | 319,40 | 347,66 | 319,40 | 328,22 | 1,39% | 5.780.890,00 |
| 04.08.2026 | 325,87 | 336,36 | 316,10 | 323,73 | 12,35% | 8.958.041,00 |
| 03.08.2026 | 254,86 | 293,04 | 248,47 | 288,14 | 9,60% | 5.547.899,00 |
| 31.07.2026 | 275,90 | 281,99 | 257,13 | 262,89 | 5,55% | 5.475.221,00 |
| 30.07.2026 | 243,40 | 250,59 | 239,30 | 249,06 | 12,16% | 6.356.983,00 |
| 29.07.2026 | 243,93 | 245,00 | 220,68 | 222,05 | -8,75% | 6.900.607,00 |
| 28.07.2026 | 257,28 | 257,33 | 228,23 | 243,33 | -10,31% | 8.375.024,00 |
| 27.07.2026 | 282,12 | 283,20 | 256,16 | 271,31 | -3,92% | 4.645.258,00 |
| 24.07.2026 | 306,00 | 308,00 | 280,91 | 282,39 | -9,84% | 3.765.771,00 |
| 23.07.2026 | 308,74 | 327,78 | 306,85 | 313,22 | 0,33% | 2.853.342,00 |
| 22.07.2026 | 306,68 | 319,76 | 305,85 | 312,19 | -1,59% | 2.769.745,00 |
| 21.07.2026 | 307,26 | 319,95 | 301,87 | 317,22 | 11,15% | 4.531.771,00 |
| 20.07.2026 | 288,65 | 298,87 | 284,20 | 285,40 | 2,81% | 3.606.819,00 |
| 17.07.2026 | 264,84 | 285,34 | 255,14 | 277,60 | 0,23% | 5.956.441,00 |
| 16.07.2026 | 286,09 | 289,93 | 273,87 | 276,96 | -7,49% | 4.962.640,00 |
| 15.07.2026 | 315,12 | 316,13 | 281,06 | 299,38 | -3,67% | 5.188.070,00 |
| 14.07.2026 | 320,50 | 322,01 | 307,10 | 310,77 | 1,10% | 3.093.675,00 |
| 13.07.2026 | 314,00 | 322,84 | 306,10 | 307,39 | -5,27% | 3.218.889,00 |
| 10.07.2026 | 321,40 | 330,15 | 315,19 | 324,50 | -0,84% | 4.030.230,00 |
| 09.07.2026 | 335,14 | 340,73 | 326,27 | 327,24 | 3,21% | 4.158.636,00 |
| 08.07.2026 | 312,15 | 328,54 | 304,77 | 317,05 | 0,93% | 3.873.659,00 |
| 07.07.2026 | 320,92 | 330,00 | 304,07 | 314,13 | -6,43% | 5.474.968,00 |
| 06.07.2026 | 333,19 | 352,20 | 331,00 | 335,70 | 0,70% | 3.258.274,00 |
| 02.07.2026 | 358,08 | 371,75 | 325,66 | 333,36 | -9,57% | 6.975.893,00 |
| 01.07.2026 | 370,11 | 386,74 | 360,01 | 368,65 | -6,55% | 4.316.236,00 |
| 30.06.2026 | 388,42 | 399,45 | 381,60 | 394,47 | 0,83% | 4.428.302,00 |
| 29.06.2026 | 379,08 | 391,47 | 341,68 | 391,22 | 2,80% | 7.860.010,00 |
| 26.06.2026 | 392,80 | 393,39 | 368,20 | 380,56 | -6,55% | 7.103.928,00 |
| 25.06.2026 | 415,17 | 419,00 | 376,34 | 407,25 | 3,76% | 4.544.342,00 |
| 24.06.2026 | 385,10 | 397,00 | 365,01 | 392,50 | 2,96% | 4.641.243,00 |
| 23.06.2026 | 388,69 | 399,14 | 379,52 | 381,22 | -10,40% | 5.954.792,00 |
| 22.06.2026 | 395,04 | 439,68 | 380,01 | 425,48 | 10,32% | 9.178.128,00 |
| 19.06.2026 | 386,62 | 387,20 | 385,67 | 385,67 | -1,00% | - |
| 18.06.2026 | 394,00 | 402,78 | 376,64 | 389,57 | 2,83% | 7.520.641,00 |
| 17.06.2026 | 387,02 | 393,00 | 376,55 | 378,85 | -1,03% | 5.707.603,00 |
| 16.06.2026 | 423,74 | 424,00 | 381,85 | 382,81 | -7,50% | 5.594.365,00 |
| 15.06.2026 | 403,35 | 420,57 | 394,00 | 413,84 | 7,48% | 5.158.736,00 |
| 12.06.2026 | 374,27 | 394,50 | 354,19 | 385,03 | 5,90% | 5.386.637,00 |
| 11.06.2026 | 354,85 | 371,09 | 345,30 | 363,58 | 2,48% | 6.489.545,00 |
| 10.06.2026 | 353,91 | 373,36 | 345,53 | 354,77 | -0,33% | 5.666.777,00 |
| 09.06.2026 | 407,08 | 410,70 | 335,48 | 355,94 | -11,44% | 8.180.298,00 |
| 08.06.2026 | 396,00 | 415,00 | 375,09 | 401,93 | 6,62% | 5.558.387,00 |
| 05.06.2026 | 405,27 | 417,76 | 375,09 | 376,99 | -10,64% | 6.418.722,00 |
| 04.06.2026 | 398,70 | 432,51 | 380,20 | 421,90 | 1,07% | 6.032.673,00 |
| 03.06.2026 | 435,98 | 440,00 | 409,18 | 417,43 | -2,22% | 5.393.639,00 |
| 02.06.2026 | 381,86 | 433,69 | 377,58 | 426,89 | 17,63% | 9.123.986,00 |
| 01.06.2026 | 350,93 | 366,00 | 346,63 | 362,90 | 0,40% | 6.065.895,00 |
| 29.05.2026 | 375,65 | 378,27 | 343,51 | 361,47 | -4,11% | 11.082.553,00 |
| 28.05.2026 | 387,82 | 393,52 | 369,36 | 376,95 | -0,85% | 3.702.801,00 |
| 27.05.2026 | 383,92 | 387,28 | 359,22 | 380,18 | -0,31% | 3.997.572,00 |
| 26.05.2026 | 383,33 | 387,62 | 369,10 | 381,35 | 1,00% | 4.090.067,00 |
| 22.05.2026 | 382,00 | 385,00 | 368,52 | 377,57 | -0,11% | 3.988.348,00 |
| 21.05.2026 | 361,00 | 382,48 | 357,75 | 378,00 | 5,44% | 4.366.222,00 |
| 20.05.2026 | 362,97 | 365,86 | 345,02 | 358,50 | 1,38% | 5.065.944,00 |
| 19.05.2026 | 354,42 | 365,94 | 336,70 | 353,63 | -2,54% | 5.779.009,00 |
| 18.05.2026 | 382,00 | 384,00 | 352,85 | 362,83 | -5,13% | 6.342.061,00 |
| 15.05.2026 | 382,72 | 394,86 | 370,94 | 382,45 | -5,55% | 6.626.953,00 |
| 14.05.2026 | 400,09 | 411,71 | 390,31 | 404,94 | 0,30% | 4.791.288,00 |
| 13.05.2026 | 401,58 | 413,00 | 378,50 | 403,71 | 7,94% | 6.758.949,00 |
| 12.05.2026 | 373,86 | 381,95 | 348,99 | 374,01 | -1,50% | 5.990.301,00 |
| 11.05.2026 | 345,00 | 384,85 | 338,00 | 379,69 | 13,25% | 9.856.105,00 |
| 08.05.2026 | 325,92 | 339,47 | 315,03 | 335,26 | 5,03% | 7.901.601,00 |
| 07.05.2026 | 328,84 | 337,34 | 308,17 | 319,19 | -7,39% | 12.673.311,00 |
| 06.05.2026 | 341,91 | 354,20 | 331,22 | 344,67 | 2,66% | 9.720.647,00 |
| 05.05.2026 | 325,03 | 345,44 | 324,88 | 335,73 | 1,77% | 5.601.196,00 |
| 04.05.2026 | 344,95 | 348,30 | 323,32 | 329,89 | 0,12% | 6.538.975,00 |
| 01.05.2026 | 317,01 | 335,48 | 310,58 | 329,50 | 3,06% | 4.620.090,00 |
| 30.04.2026 | 310,00 | 321,14 | 301,18 | 319,71 | 4,85% | 6.165.370,00 |
| 29.04.2026 | 308,45 | 311,48 | 298,09 | 304,93 | 0,32% | 6.884.404,00 |
| 28.04.2026 | 304,50 | 312,52 | 291,00 | 303,97 | -5,46% | 6.393.446,00 |
| 27.04.2026 | 330,50 | 333,93 | 309,44 | 321,53 | -4,33% | 6.217.452,00 |
| 24.04.2026 | 337,36 | 343,77 | 326,34 | 336,09 | -0,47% | 5.294.856,00 |
| 23.04.2026 | 342,95 | 356,88 | 326,23 | 337,68 | -3,65% | 6.064.161,00 |
| 22.04.2026 | 352,89 | 364,80 | 338,10 | 350,47 | 1,94% | 5.202.254,00 |
| 21.04.2026 | 352,94 | 362,54 | 340,71 | 343,79 | -1,07% | 5.115.861,00 |
| 20.04.2026 | 346,28 | 348,47 | 335,00 | 347,51 | 0,72% | 3.872.484,00 |
| 17.04.2026 | 334,25 | 345,12 | 332,25 | 345,02 | 5,19% | 5.628.890,00 |
| 16.04.2026 | 315,00 | 332,00 | 312,92 | 328,00 | 6,42% | 6.805.381,00 |
| 15.04.2026 | 313,50 | 322,48 | 304,06 | 308,20 | -1,67% | 4.953.430,00 |
| 14.04.2026 | 317,08 | 320,00 | 299,00 | 313,42 | 1,78% | 4.500.090,00 |
| 13.04.2026 | 305,75 | 313,00 | 302,81 | 307,93 | 0,14% | 4.516.785,00 |
| 10.04.2026 | 295,95 | 310,98 | 275,69 | 307,50 | 8,21% | 7.968.980,00 |
| 09.04.2026 | 286,40 | 301,00 | 277,19 | 284,17 | 0,84% | 6.374.679,00 |
| 08.04.2026 | 277,30 | 284,98 | 265,72 | 281,79 | 10,46% | 7.230.068,00 |
| 07.04.2026 | 251,87 | 259,98 | 247,00 | 255,10 | 0,74% | 4.027.482,00 |
| 06.04.2026 | 262,80 | 267,59 | 249,72 | 253,22 | -1,91% | 3.772.201,00 |
| 02.04.2026 | 235,00 | 261,90 | 231,79 | 258,16 | 4,18% | 5.188.064,00 |
| 01.04.2026 | 244,47 | 256,88 | 244,14 | 247,80 | 4,03% | 6.927.757,00 |
| 31.03.2026 | 224,08 | 238,77 | 220,20 | 238,21 | 8,45% | 6.152.021,00 |
| 30.03.2026 | 246,13 | 248,93 | 215,55 | 219,65 | -9,79% | 8.235.168,00 |
| 27.03.2026 | 243,81 | 253,60 | 239,39 | 243,48 | 0,08% | 5.433.526,00 |
| 26.03.2026 | 261,14 | 263,00 | 243,08 | 243,29 | -10,57% | 6.390.915,00 |
| 25.03.2026 | 275,50 | 278,80 | 262,00 | 272,04 | -0,11% | 5.314.106,00 |
| 24.03.2026 | 256,38 | 277,37 | 255,15 | 272,33 | 6,78% | 9.338.815,00 |
| 23.03.2026 | 254,19 | 267,67 | 250,15 | 255,05 | 0,56% | 9.205.157,00 |
| 20.03.2026 | 280,53 | 281,16 | 241,01 | 253,63 | -7,96% | 51.484.838,00 |
| 19.03.2026 | 247,45 | 276,24 | 243,88 | 275,57 | 7,14% | 9.382.823,00 |
| 18.03.2026 | 251,94 | 265,80 | 251,03 | 257,21 | 4,64% | 9.952.679,00 |
| 17.03.2026 | 235,26 | 252,49 | 230,20 | 245,80 | -0,63% | 7.599.880,00 |