266,220$
-0,32%
Echtzeit-Aktienkurs Coherent Inc.
Bid:
Ask:
Aktienkurse zur Coherent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 262,71 | 275,34 | 246,57 | 253,87 | -7,64% | 9.430,00 |
| 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 |