1,214$
-34,40%
Echtzeit-Aktienkurs WOLFSPEED INC. DL-,00125
Bid:
Ask:
Aktienkurse zur WOLFSPEED INC. DL-,00125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,67 | 28,67 | 23,00 | 24,83 | -13,18% | 13.957.256,00 |
| 30.09.2025 | 28,85 | 34,28 | 27,11 | 28,60 | 29,41% | 47.733.789,00 |
| 29.09.2025 | 18,00 | 22,10 | 8,05 | 22,10 | 1.726,45% | 24.361.660,00 |
| 26.09.2025 | 1,54 | 1,66 | 1,20 | 1,21 | -34,59% | 118.537.848,00 |
| 25.09.2025 | 2,06 | 2,10 | 1,75 | 1,85 | -16,67% | 45.060.521,00 |
| 24.09.2025 | 2,07 | 2,29 | 2,02 | 2,22 | 10,45% | 28.267.899,00 |
| 23.09.2025 | 2,26 | 2,26 | 2,00 | 2,01 | -10,27% | 27.734.135,00 |
| 22.09.2025 | 2,13 | 2,40 | 2,10 | 2,24 | 0,45% | 33.975.063,00 |
| 19.09.2025 | 2,46 | 2,49 | 2,08 | 2,23 | -9,35% | 54.986.714,00 |
| 18.09.2025 | 2,90 | 2,93 | 2,46 | 2,46 | -9,56% | 61.200.538,00 |
| 17.09.2025 | 2,68 | 2,84 | 2,57 | 2,72 | 10,12% | 65.859.392,00 |
| 16.09.2025 | 3,17 | 3,52 | 2,40 | 2,47 | -16,55% | 145.739.038,00 |
| 15.09.2025 | 2,37 | 3,18 | 2,37 | 2,96 | 27,04% | 119.753.243,00 |
| 12.09.2025 | 2,01 | 2,35 | 1,95 | 2,33 | 23,94% | 100.349.859,00 |
| 11.09.2025 | 1,67 | 1,88 | 1,61 | 1,88 | 27,89% | 55.897.057,00 |
| 10.09.2025 | 1,66 | 1,76 | 1,45 | 1,47 | -19,23% | 37.795.320,00 |
| 09.09.2025 | 1,95 | 1,98 | 1,67 | 1,82 | 47,56% | 135.705.406,00 |
| 08.09.2025 | 1,24 | 1,24 | 1,22 | 1,23 | -1,33% | 4.576.054,00 |
| 05.09.2025 | 1,27 | 1,28 | 1,21 | 1,25 | 0,81% | 4.563.032,00 |
| 04.09.2025 | 1,29 | 1,30 | 1,23 | 1,24 | -4,62% | 4.069.380,00 |
| 03.09.2025 | 1,30 | 1,35 | 1,30 | 1,30 | 0,78% | 5.529.762,00 |
| 02.09.2025 | 1,22 | 1,37 | 1,16 | 1,29 | 4,03% | 10.402.089,00 |
| 29.08.2025 | 1,21 | 1,29 | 1,20 | 1,24 | 4,20% | 5.795.678,00 |
| 28.08.2025 | 1,30 | 1,31 | 1,17 | 1,19 | -7,75% | 7.519.062,00 |
| 27.08.2025 | 1,32 | 1,34 | 1,28 | 1,29 | -3,01% | 4.904.367,00 |
| 26.08.2025 | 1,35 | 1,38 | 1,31 | 1,33 | 0,76% | 5.571.987,00 |
| 25.08.2025 | 1,38 | 1,39 | 1,32 | 1,32 | -3,65% | 4.398.384,00 |
| 22.08.2025 | 1,37 | 1,43 | 1,34 | 1,37 | 0,00% | 6.581.328,00 |
| 21.08.2025 | 1,37 | 1,43 | 1,35 | 1,37 | -2,84% | 3.601.949,00 |
| 20.08.2025 | 1,38 | 1,44 | 1,33 | 1,41 | 0,00% | 7.161.207,00 |
| 19.08.2025 | 1,33 | 1,46 | 1,28 | 1,41 | 6,82% | 12.635.602,00 |
| 18.08.2025 | 1,39 | 1,40 | 1,31 | 1,32 | -2,22% | 6.148.186,00 |
| 15.08.2025 | 1,30 | 1,42 | 1,26 | 1,35 | 3,85% | 10.767.631,00 |
| 14.08.2025 | 1,29 | 1,30 | 1,24 | 1,30 | -1,52% | 6.644.151,00 |
| 13.08.2025 | 1,40 | 1,41 | 1,27 | 1,32 | -5,71% | 13.412.948,00 |
| 12.08.2025 | 1,43 | 1,43 | 1,38 | 1,40 | -1,41% | 6.677.423,00 |
| 11.08.2025 | 1,48 | 1,49 | 1,40 | 1,42 | -4,05% | 7.793.616,00 |
| 08.08.2025 | 1,50 | 1,52 | 1,44 | 1,48 | -1,99% | 8.035.074,00 |
| 07.08.2025 | 1,48 | 1,60 | 1,45 | 1,51 | 6,34% | 13.194.326,00 |
| 06.08.2025 | 1,51 | 1,52 | 1,38 | 1,42 | -5,33% | 10.391.362,00 |
| 05.08.2025 | 1,51 | 1,62 | 1,47 | 1,50 | -0,66% | 12.570.514,00 |
| 04.08.2025 | 1,49 | 1,52 | 1,46 | 1,51 | -0,66% | 5.864.112,00 |
| 01.08.2025 | 1,44 | 1,62 | 1,42 | 1,52 | 1,33% | 11.217.650,00 |
| 31.07.2025 | 1,52 | 1,54 | 1,48 | 1,50 | -1,32% | 7.574.422,00 |
| 30.07.2025 | 1,56 | 1,62 | 1,50 | 1,52 | -0,65% | 8.138.440,00 |
| 29.07.2025 | 1,68 | 1,68 | 1,53 | 1,53 | -8,93% | 12.768.293,00 |
| 28.07.2025 | 1,65 | 1,71 | 1,62 | 1,68 | 2,44% | 12.075.600,00 |
| 25.07.2025 | 1,76 | 1,79 | 1,60 | 1,64 | -7,87% | 21.688.206,00 |
| 24.07.2025 | 2,02 | 2,02 | 1,65 | 1,78 | 4,09% | 64.643.985,00 |
| 23.07.2025 | 1,51 | 2,05 | 1,43 | 1,71 | 20,42% | 131.528.677,00 |
| 22.07.2025 | 1,54 | 1,68 | 1,41 | 1,42 | -2,07% | 29.454.986,00 |
| 21.07.2025 | 1,57 | 1,63 | 1,45 | 1,45 | -5,23% | 20.397.977,00 |
| 18.07.2025 | 1,40 | 1,57 | 1,39 | 1,53 | 10,07% | 26.484.109,00 |
| 17.07.2025 | 1,51 | 1,51 | 1,38 | 1,39 | -7,95% | 22.240.026,00 |
| 16.07.2025 | 1,58 | 1,63 | 1,48 | 1,51 | -2,58% | 33.393.053,00 |
| 15.07.2025 | 1,54 | 1,77 | 1,46 | 1,55 | 8,39% | 63.449.513,00 |
| 14.07.2025 | 1,37 | 1,64 | 1,33 | 1,43 | 7,52% | 67.585.709,00 |
| 11.07.2025 | 1,64 | 1,79 | 1,25 | 1,33 | -16,35% | 69.769.888,00 |
| 10.07.2025 | 1,92 | 2,15 | 1,56 | 1,59 | -21,29% | 84.596.301,00 |
| 09.07.2025 | 2,21 | 2,44 | 1,94 | 2,02 | -19,84% | 109.770.474,00 |
| 08.07.2025 | 3,30 | 3,33 | 2,38 | 2,52 | 9,09% | 293.454.433,00 |
| 07.07.2025 | 1,44 | 2,77 | 1,43 | 2,31 | 95,76% | 461.567.389,00 |
| 03.07.2025 | 0,80 | 1,35 | 0,80 | 1,18 | 52,63% | 209.766.619,00 |
| 02.07.2025 | 0,71 | 0,86 | 0,70 | 0,77 | -2,14% | 81.657.154,00 |
| 01.07.2025 | 0,73 | 1,10 | 0,67 | 0,79 | 98,09% | 516.820.179,00 |
| 30.06.2025 | 0,43 | 0,49 | 0,39 | 0,40 | -3,44% | 128.968.202,00 |
| 27.06.2025 | 0,48 | 0,48 | 0,39 | 0,41 | -15,14% | 80.626.950,00 |
| 26.06.2025 | 0,57 | 0,60 | 0,48 | 0,49 | -16,09% | 53.444.004,00 |
| 25.06.2025 | 0,63 | 0,63 | 0,57 | 0,58 | -7,64% | 17.117.285,00 |
| 24.06.2025 | 0,63 | 0,74 | 0,60 | 0,63 | 2,38% | 37.084.179,00 |
| 23.06.2025 | 0,67 | 0,74 | 0,55 | 0,61 | -31,84% | 59.830.739,00 |
| 20.06.2025 | 0,90 | 1,03 | 0,86 | 0,90 | 3,07% | 50.284.105,00 |
| 18.06.2025 | 1,24 | 1,53 | 0,83 | 0,87 | -30,14% | 80.927.240,00 |
| 17.06.2025 | 1,29 | 1,32 | 1,23 | 1,25 | -3,10% | 8.849.110,00 |
| 16.06.2025 | 1,32 | 1,36 | 1,28 | 1,29 | 0,00% | 8.488.555,00 |
| 13.06.2025 | 1,31 | 1,37 | 1,27 | 1,29 | -4,44% | 9.525.091,00 |
| 12.06.2025 | 1,41 | 1,44 | 1,35 | 1,35 | -5,59% | 7.094.567,00 |
| 11.06.2025 | 1,54 | 1,57 | 1,40 | 1,43 | -5,30% | 12.894.711,00 |
| 10.06.2025 | 1,47 | 1,61 | 1,46 | 1,51 | 4,14% | 16.224.558,00 |
| 09.06.2025 | 1,49 | 1,60 | 1,43 | 1,45 | 4,32% | 12.541.674,00 |
| 06.06.2025 | 1,51 | 1,58 | 1,37 | 1,39 | -6,71% | 17.076.953,00 |
| 05.06.2025 | 1,68 | 1,78 | 1,48 | 1,49 | -7,45% | 25.345.927,00 |
| 04.06.2025 | 1,42 | 1,73 | 1,39 | 1,61 | 15,00% | 33.040.459,00 |
| 03.06.2025 | 1,23 | 1,47 | 1,18 | 1,40 | 15,70% | 26.970.937,00 |
| 02.06.2025 | 1,20 | 1,33 | 1,18 | 1,21 | 1,68% | 17.794.446,00 |
| 30.05.2025 | 1,30 | 1,30 | 1,19 | 1,19 | -11,19% | 24.520.238,00 |
| 29.05.2025 | 1,41 | 1,48 | 1,33 | 1,34 | -2,90% | 15.941.513,00 |
| 28.05.2025 | 1,48 | 1,55 | 1,37 | 1,38 | -6,76% | 19.453.361,00 |
| 27.05.2025 | 1,47 | 1,56 | 1,33 | 1,48 | 2,07% | 36.151.710,00 |
| 23.05.2025 | 1,63 | 1,90 | 1,40 | 1,45 | -15,20% | 68.971.027,00 |
| 22.05.2025 | 1,02 | 1,87 | 1,02 | 1,71 | 33,59% | 125.035.657,00 |
| 21.05.2025 | 1,14 | 1,40 | 0,82 | 1,28 | -59,11% | 255.193.180,00 |
| 20.05.2025 | 3,48 | 3,48 | 3,11 | 3,13 | -10,32% | 49.659.117,00 |
| 19.05.2025 | 3,69 | 3,74 | 3,43 | 3,49 | -10,51% | 18.141.892,00 |
| 16.05.2025 | 3,82 | 3,97 | 3,70 | 3,90 | 2,36% | 16.597.296,00 |
| 15.05.2025 | 3,74 | 3,85 | 3,68 | 3,81 | -0,26% | 13.855.527,00 |
| 14.05.2025 | 4,00 | 4,06 | 3,65 | 3,82 | -1,29% | 24.687.915,00 |
| 13.05.2025 | 3,44 | 4,26 | 3,43 | 3,87 | 15,87% | 60.210.345,00 |
| 12.05.2025 | 3,42 | 3,62 | 3,27 | 3,34 | 1,83% | 29.485.194,00 |
| 09.05.2025 | 3,28 | 3,50 | 3,13 | 3,28 | -25,96% | 50.709.118,00 |