1,359$
-0,79%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 4,28 | 4,60 | 4,18 | 4,43 | 7,79% | 34.038.035,00 |
| 07.05.2025 | 4,09 | 4,19 | 3,90 | 4,11 | 2,24% | 19.262.313,00 |
| 06.05.2025 | 4,02 | 4,35 | 3,90 | 4,02 | -1,47% | 19.551.333,00 |
| 05.05.2025 | 4,64 | 4,80 | 4,05 | 4,08 | -8,52% | 38.778.024,00 |
| 02.05.2025 | 3,89 | 4,79 | 3,88 | 4,46 | 23,89% | 80.013.721,00 |
| 01.05.2025 | 3,66 | 3,99 | 3,54 | 3,60 | 1,41% | 27.433.268,00 |
| 30.04.2025 | 3,39 | 3,58 | 3,22 | 3,55 | 2,31% | 28.730.795,00 |
| 29.04.2025 | 4,70 | 4,70 | 3,42 | 3,47 | -15,98% | 66.671.490,00 |
| 28.04.2025 | 3,81 | 4,22 | 3,62 | 4,13 | 26,30% | 67.634.535,00 |
| 25.04.2025 | 3,20 | 3,32 | 3,07 | 3,27 | 4,14% | 23.201.917,00 |
| 24.04.2025 | 2,63 | 3,24 | 2,63 | 3,14 | 22,18% | 29.354.544,00 |
| 23.04.2025 | 2,67 | 2,79 | 2,53 | 2,57 | 2,39% | 15.949.672,00 |
| 22.04.2025 | 2,44 | 2,62 | 2,40 | 2,51 | 2,45% | 14.199.601,00 |
| 21.04.2025 | 2,37 | 2,48 | 2,26 | 2,45 | -0,81% | 14.482.452,00 |
| 17.04.2025 | 2,18 | 2,48 | 2,15 | 2,47 | 14,35% | 20.909.267,00 |
| 16.04.2025 | 2,11 | 2,31 | 2,08 | 2,16 | -4,85% | 10.617.943,00 |
| 15.04.2025 | 2,25 | 2,31 | 2,11 | 2,27 | 5,58% | 13.285.647,00 |
| 14.04.2025 | 2,25 | 2,31 | 2,10 | 2,15 | -0,92% | 19.185.358,00 |
| 11.04.2025 | 2,18 | 2,28 | 2,06 | 2,17 | 0,46% | 15.658.895,00 |
| 10.04.2025 | 2,34 | 2,36 | 2,06 | 2,16 | -11,11% | 21.552.455,00 |
| 09.04.2025 | 2,24 | 2,53 | 2,18 | 2,43 | 11,47% | 29.745.872,00 |
| 08.04.2025 | 2,73 | 2,74 | 2,17 | 2,18 | -15,83% | 23.730.640,00 |
| 07.04.2025 | 2,43 | 2,89 | 2,32 | 2,59 | -1,89% | 18.613.965,00 |
| 04.04.2025 | 2,59 | 2,66 | 2,41 | 2,64 | -2,58% | 15.769.867,00 |
| 03.04.2025 | 2,57 | 2,74 | 2,56 | 2,71 | -2,87% | 18.386.808,00 |
| 02.04.2025 | 2,74 | 2,96 | 2,68 | 2,79 | -1,06% | 25.552.186,00 |
| 01.04.2025 | 2,90 | 2,99 | 2,76 | 2,82 | -7,84% | 33.733.828,00 |