2,754$
-2,33%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 2,90 | 2,99 | 2,76 | 2,82 | -7,84% | 33.733.828,00 |
| 31.03.2025 | 2,58 | 3,15 | 2,41 | 3,06 | 18,15% | 56.940.321,00 |
| 28.03.2025 | 3,34 | 3,52 | 2,54 | 2,59 | -51,86% | 176.486.539,00 |
| 27.03.2025 | 5,84 | 6,03 | 5,36 | 5,38 | -8,03% | 21.988.585,00 |
| 26.03.2025 | 6,14 | 6,18 | 5,70 | 5,85 | -5,03% | 15.828.751,00 |
| 25.03.2025 | 6,35 | 6,62 | 6,12 | 6,16 | -3,90% | 14.156.309,00 |
| 24.03.2025 | 6,43 | 6,68 | 6,35 | 6,41 | 1,91% | 23.077.050,00 |
| 21.03.2025 | 5,55 | 6,31 | 5,46 | 6,29 | 9,58% | 27.211.865,00 |
| 20.03.2025 | 5,85 | 6,02 | 5,70 | 5,74 | -3,20% | 14.765.021,00 |
| 19.03.2025 | 5,46 | 6,07 | 5,45 | 5,93 | 8,81% | 12.749.248,00 |
| 18.03.2025 | 5,90 | 5,91 | 5,40 | 5,45 | -9,32% | 10.849.225,00 |
| 17.03.2025 | 5,91 | 6,15 | 5,82 | 6,01 | 2,74% | 15.970.964,00 |
| 14.03.2025 | 5,19 | 5,96 | 5,13 | 5,85 | 14,48% | 28.488.551,00 |
| 13.03.2025 | 5,25 | 5,58 | 5,03 | 5,11 | -2,48% | 19.339.691,00 |
| 12.03.2025 | 5,47 | 5,65 | 5,18 | 5,24 | -3,50% | 16.770.875,00 |
| 11.03.2025 | 5,42 | 5,57 | 4,98 | 5,43 | 0,74% | 17.681.626,00 |
| 10.03.2025 | 5,64 | 5,95 | 5,23 | 5,39 | -9,41% | 15.872.829,00 |
| 07.03.2025 | 5,05 | 6,09 | 5,01 | 5,95 | 18,06% | 31.697.999,00 |
| 06.03.2025 | 4,92 | 5,25 | 4,76 | 5,04 | -1,56% | 17.277.024,00 |
| 05.03.2025 | 5,29 | 5,32 | 4,85 | 5,12 | -2,85% | 30.251.442,00 |
| 04.03.2025 | 5,09 | 5,46 | 4,98 | 5,27 | 1,74% | 16.841.419,00 |
| 03.03.2025 | 5,85 | 6,08 | 5,05 | 5,18 | -10,38% | 24.124.298,00 |
| 28.02.2025 | 5,81 | 6,15 | 5,50 | 5,78 | -2,03% | 48.930.636,00 |
| 27.02.2025 | 6,21 | 6,63 | 5,85 | 5,90 | -3,91% | 33.393.521,00 |
| 26.02.2025 | 5,83 | 6,16 | 5,77 | 6,14 | 6,97% | 14.746.638,00 |
| 25.02.2025 | 6,12 | 6,24 | 5,64 | 5,74 | -9,32% | 14.813.411,00 |
| 24.02.2025 | 6,85 | 6,85 | 6,21 | 6,33 | -7,46% | 20.854.336,00 |
| 21.02.2025 | 7,43 | 7,53 | 6,58 | 6,84 | -8,56% | 24.741.449,00 |
| 20.02.2025 | 7,40 | 7,67 | 6,95 | 7,48 | 7,78% | 33.158.074,00 |
| 19.02.2025 | 6,59 | 7,22 | 6,47 | 6,94 | 3,27% | 20.594.434,00 |
| 18.02.2025 | 6,24 | 7,16 | 6,21 | 6,72 | 8,74% | 31.927.545,00 |
| 14.02.2025 | 5,98 | 6,27 | 5,89 | 6,18 | 4,92% | 15.634.979,00 |
| 13.02.2025 | 5,39 | 6,13 | 5,39 | 5,89 | 14,59% | 27.038.641,00 |
| 12.02.2025 | 5,00 | 5,17 | 4,92 | 5,14 | 1,58% | 11.861.980,00 |
| 11.02.2025 | 5,25 | 5,43 | 5,04 | 5,06 | -6,64% | 12.490.178,00 |
| 10.02.2025 | 5,44 | 5,52 | 5,29 | 5,42 | 1,69% | 10.193.623,00 |
| 07.02.2025 | 5,89 | 5,90 | 5,28 | 5,33 | -9,81% | 19.345.804,00 |
| 06.02.2025 | 5,78 | 6,02 | 5,68 | 5,91 | 1,90% | 14.225.349,00 |
| 05.02.2025 | 5,91 | 6,17 | 5,71 | 5,80 | -2,03% | 10.896.291,00 |
| 04.02.2025 | 5,66 | 5,95 | 5,46 | 5,92 | 5,34% | 11.474.441,00 |
| 03.02.2025 | 5,75 | 6,00 | 5,51 | 5,62 | -8,32% | 15.842.613,00 |
| 31.01.2025 | 6,10 | 6,80 | 6,04 | 6,13 | 0,66% | 27.590.150,00 |
| 30.01.2025 | 6,20 | 6,45 | 5,55 | 6,09 | 1,50% | 29.527.799,00 |
| 29.01.2025 | 6,04 | 6,28 | 5,82 | 6,00 | 0,00% | 14.525.179,00 |
| 28.01.2025 | 6,19 | 6,20 | 5,71 | 6,00 | -0,83% | 12.826.431,00 |
| 27.01.2025 | 6,48 | 6,78 | 5,95 | 6,05 | -9,30% | 17.468.250,00 |
| 24.01.2025 | 6,15 | 6,67 | 6,08 | 6,67 | 9,17% | 13.801.755,00 |
| 23.01.2025 | 5,90 | 6,16 | 5,81 | 6,11 | -1,13% | 12.529.705,00 |
| 22.01.2025 | 6,29 | 6,56 | 6,17 | 6,18 | -1,59% | 10.508.026,00 |
| 21.01.2025 | 6,31 | 6,49 | 5,73 | 6,28 | 0,00% | 15.634.864,00 |
| 17.01.2025 | 6,82 | 7,23 | 6,19 | 6,28 | -7,10% | 20.496.102,00 |
| 16.01.2025 | 6,64 | 7,21 | 6,32 | 6,76 | 1,20% | 31.582.899,00 |
| 15.01.2025 | 5,45 | 6,70 | 5,43 | 6,68 | 38,59% | 45.115.087,00 |
| 14.01.2025 | 5,17 | 5,20 | 4,66 | 4,82 | -1,83% | 20.250.032,00 |
| 13.01.2025 | 5,12 | 5,13 | 4,81 | 4,91 | -3,35% | 16.337.145,00 |
| 10.01.2025 | 5,84 | 5,84 | 5,05 | 5,08 | -13,90% | 28.487.516,00 |
| 08.01.2025 | 6,86 | 6,86 | 5,89 | 5,90 | -16,55% | 28.817.507,00 |
| 07.01.2025 | 7,49 | 7,88 | 7,05 | 7,07 | -3,81% | 10.873.014,00 |
| 06.01.2025 | 7,60 | 8,06 | 7,33 | 7,35 | 2,51% | 16.626.157,00 |
| 03.01.2025 | 6,80 | 7,21 | 6,65 | 7,17 | 8,14% | 12.957.385,00 |
| 02.01.2025 | 6,74 | 7,14 | 6,55 | 6,63 | -0,45% | 10.942.005,00 |
| 31.12.2024 | 6,83 | 7,05 | 6,51 | 6,66 | -1,33% | 13.245.117,00 |
| 30.12.2024 | 7,11 | 7,17 | 6,72 | 6,75 | -7,41% | 16.018.895,00 |
| 27.12.2024 | 7,81 | 7,81 | 7,06 | 7,29 | -7,02% | 9.865.738,00 |
| 26.12.2024 | 7,65 | 8,09 | 7,40 | 7,84 | 1,16% | 10.477.798,00 |
| 24.12.2024 | 7,86 | 7,86 | 7,40 | 7,75 | 0,00% | 4.473.615,00 |
| 23.12.2024 | 7,14 | 7,81 | 7,12 | 7,75 | 10,09% | 12.125.330,00 |
| 20.12.2024 | 6,98 | 7,51 | 6,80 | 7,04 | 0,57% | 12.488.531,00 |
| 19.12.2024 | 7,43 | 7,74 | 6,82 | 7,00 | -3,71% | 9.560.503,00 |
| 18.12.2024 | 8,00 | 8,38 | 7,05 | 7,27 | -7,39% | 10.606.227,00 |
| 17.12.2024 | 7,97 | 8,24 | 7,80 | 7,85 | -1,88% | 7.162.680,00 |
| 16.12.2024 | 8,23 | 8,23 | 7,80 | 8,00 | -3,03% | 8.896.162,00 |
| 13.12.2024 | 7,94 | 8,52 | 7,86 | 8,25 | 2,10% | 9.103.811,00 |
| 12.12.2024 | 8,14 | 8,47 | 7,96 | 8,08 | -2,53% | 7.343.284,00 |
| 11.12.2024 | 8,95 | 8,99 | 8,05 | 8,29 | -6,64% | 11.613.550,00 |
| 10.12.2024 | 10,03 | 10,08 | 8,87 | 8,88 | -11,82% | 12.670.160,00 |
| 09.12.2024 | 9,29 | 11,20 | 9,27 | 10,07 | 6,56% | 15.613.873,00 |
| 06.12.2024 | 9,48 | 9,82 | 9,35 | 9,45 | 1,61% | 5.950.710,00 |
| 05.12.2024 | 10,19 | 10,42 | 9,13 | 9,30 | -7,28% | 8.871.844,00 |
| 04.12.2024 | 10,78 | 10,82 | 9,71 | 10,03 | -4,48% | 10.796.153,00 |
| 03.12.2024 | 10,42 | 11,06 | 10,30 | 10,50 | -5,41% | 9.971.203,00 |
| 02.12.2024 | 9,63 | 11,14 | 9,57 | 11,10 | 15,87% | 18.366.672,00 |
| 29.11.2024 | 8,92 | 9,78 | 8,75 | 9,58 | 7,40% | 7.622.550,00 |
| 27.11.2024 | 8,89 | 9,23 | 8,72 | 8,92 | 0,56% | 9.569.224,00 |
| 26.11.2024 | 9,84 | 10,07 | 8,72 | 8,87 | -10,76% | 15.475.428,00 |
| 25.11.2024 | 9,08 | 10,19 | 8,74 | 9,94 | 17,77% | 29.190.797,00 |
| 22.11.2024 | 6,91 | 8,72 | 6,82 | 8,44 | 31,06% | 33.924.448,00 |
| 21.11.2024 | 6,40 | 6,74 | 6,10 | 6,44 | 0,00% | 10.570.922,00 |
| 20.11.2024 | 6,45 | 6,90 | 6,27 | 6,44 | 0,00% | 11.413.060,00 |
| 19.11.2024 | 6,75 | 6,98 | 6,34 | 6,44 | -8,26% | 14.964.667,00 |
| 18.11.2024 | 6,87 | 7,36 | 6,66 | 7,02 | 4,78% | 13.831.405,00 |
| 15.11.2024 | 7,46 | 7,54 | 6,69 | 6,70 | -11,84% | 14.800.879,00 |
| 14.11.2024 | 8,09 | 8,18 | 7,59 | 7,60 | -5,82% | 9.422.092,00 |
| 13.11.2024 | 8,32 | 8,84 | 7,96 | 8,07 | -3,47% | 12.115.724,00 |
| 12.11.2024 | 9,15 | 9,27 | 8,32 | 8,36 | -7,73% | 11.609.954,00 |
| 11.11.2024 | 10,03 | 10,03 | 8,76 | 9,06 | -9,67% | 15.485.461,00 |
| 08.11.2024 | 8,42 | 10,24 | 8,31 | 10,03 | 20,41% | 24.194.446,00 |
| 07.11.2024 | 10,68 | 11,05 | 8,24 | 8,33 | -39,24% | 46.152.207,00 |
| 06.11.2024 | 13,41 | 13,95 | 12,60 | 13,71 | 6,53% | 11.270.377,00 |
| 05.11.2024 | 12,91 | 13,29 | 12,74 | 12,87 | -0,46% | 5.285.991,00 |