266,220$
-0,32%
Echtzeit-Aktienkurs Coherent Inc.
Bid:
Ask:
Aktienkurse zur Coherent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 235,26 | 252,49 | 230,20 | 245,80 | -0,63% | 7.599.880,00 |
| 16.03.2026 | 255,11 | 262,79 | 242,76 | 247,37 | 1,90% | 6.165.236,00 |
| 13.03.2026 | 248,38 | 251,66 | 241,21 | 242,76 | 0,62% | 3.932.607,00 |
| 12.03.2026 | 243,01 | 251,12 | 239,08 | 241,27 | -4,03% | 5.718.794,00 |
| 11.03.2026 | 251,19 | 258,00 | 242,82 | 251,41 | -3,54% | 6.806.883,00 |
| 10.03.2026 | 259,00 | 272,59 | 258,18 | 260,64 | 3,30% | 7.819.283,00 |
| 09.03.2026 | 236,39 | 254,36 | 236,00 | 252,32 | 7,04% | 9.719.556,00 |
| 06.03.2026 | 239,45 | 257,55 | 230,10 | 235,72 | -7,15% | 7.789.594,00 |
| 05.03.2026 | 262,71 | 275,34 | 246,57 | 253,87 | -7,64% | 8.719.862,00 |
| 04.03.2026 | 295,79 | 300,20 | 260,65 | 274,86 | -2,12% | 10.441.293,00 |
| 03.03.2026 | 285,87 | 293,15 | 271,68 | 280,81 | -6,06% | 8.068.700,00 |
| 02.03.2026 | 274,93 | 299,09 | 271,62 | 298,91 | 15,44% | 10.138.751,00 |
| 27.02.2026 | 247,02 | 260,91 | 241,71 | 258,93 | 3,51% | 15.097.673,00 |
| 26.02.2026 | 268,51 | 270,49 | 246,70 | 250,14 | -6,63% | 7.849.357,00 |
| 25.02.2026 | 260,60 | 276,50 | 259,00 | 267,90 | 5,12% | 6.253.731,00 |
| 24.02.2026 | 253,25 | 261,33 | 247,93 | 254,86 | 2,40% | 4.533.949,00 |
| 23.02.2026 | 248,18 | 255,00 | 246,28 | 248,89 | 0,29% | 4.696.817,00 |
| 20.02.2026 | 232,00 | 252,49 | 229,51 | 248,18 | 6,75% | 6.285.866,00 |
| 19.02.2026 | 221,96 | 232,98 | 216,87 | 232,48 | 3,84% | 4.084.723,00 |
| 18.02.2026 | 220,72 | 229,00 | 219,16 | 223,89 | 1,79% | 3.227.063,00 |
| 17.02.2026 | 212,37 | 224,39 | 204,57 | 219,96 | 1,26% | 4.616.611,00 |
| 13.02.2026 | 222,01 | 223,38 | 211,00 | 217,23 | 0,52% | 4.052.194,00 |
| 12.02.2026 | 227,26 | 227,47 | 209,23 | 216,10 | -3,39% | 6.733.695,00 |
| 11.02.2026 | 234,98 | 237,60 | 218,84 | 223,69 | -2,05% | 5.608.441,00 |
| 10.02.2026 | 232,20 | 236,11 | 225,18 | 228,37 | -5,81% | 7.514.114,00 |
| 09.02.2026 | 227,00 | 247,15 | 219,68 | 242,46 | 6,49% | 5.940.621,00 |
| 06.02.2026 | 216,53 | 234,00 | 213,00 | 227,68 | 8,81% | 6.589.945,00 |
| 05.02.2026 | 179,11 | 211,00 | 175,24 | 209,24 | -0,83% | 12.867.138,00 |
| 04.02.2026 | 232,65 | 240,39 | 203,33 | 211,00 | -7,93% | 13.363.059,00 |
| 03.02.2026 | 232,01 | 241,50 | 221,05 | 229,18 | 3,03% | 6.938.771,00 |
| 02.02.2026 | 208,79 | 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 | 214,01 | 222,97 | 210,55 | 221,14 | 3,34% | 4.303.482,00 |
| 27.01.2026 | 201,38 | 216,04 | 200,60 | 214,00 | 8,21% | 4.140.163,00 |
| 26.01.2026 | 196,28 | 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 | 208,20 | 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 | 186,52 | 198,35 | 186,03 | 193,46 | 1,27% | 4.305.502,00 |
| 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 | 190,74 | 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 | 190,00 | 193,59 | 185,00 | 191,62 | -1,28% | 3.064.297,00 |
| 06.01.2026 | 182,32 | 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 | 188,10 | 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 | 192,87 | 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 | 177,55 | 182,56 | 172,06 | 175,20 | -1,82% | 4.319.557,00 |
| 15.12.2025 | 183,83 | 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 |