41,950$
0,72%
Echtzeit-Aktienkurs II-VI Inc.
Bid:
Ask:
Aktienkurse zur II-VI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2023 | 220,96 | 228,18 | 220,96 | 227,08 | 5,49% | 247.144,00 |
| 29.06.2023 | 210,91 | 216,92 | 203,94 | 215,26 | 1,86% | 73.303,00 |
| 28.06.2023 | 208,97 | 213,91 | 206,74 | 211,33 | -1,29% | 7.005,00 |
| 27.06.2023 | 203,66 | 214,94 | 202,89 | 214,10 | 3,96% | 22.442,00 |
| 26.06.2023 | 206,79 | 210,41 | 203,41 | 205,94 | -0,88% | 8.157,00 |
| 23.06.2023 | 210,05 | 210,05 | 205,34 | 207,77 | -3,01% | 85.397,00 |
| 22.06.2023 | 206,10 | 216,59 | 206,10 | 214,22 | 2,50% | 61.367,00 |
| 21.06.2023 | 224,96 | 224,96 | 208,30 | 208,99 | -9,54% | 96.130,00 |
| 20.06.2023 | 235,00 | 242,95 | 228,59 | 231,03 | 0,34% | 87.491,00 |
| 16.06.2023 | 236,07 | 236,07 | 228,56 | 230,24 | 3,24% | 93.149,00 |
| 15.06.2023 | 214,20 | 226,05 | 213,29 | 223,01 | 2,86% | 314.375,00 |
| 14.06.2023 | 203,57 | 233,86 | 203,57 | 216,80 | 8,26% | 839.510,00 |
| 13.06.2023 | 195,95 | 207,00 | 195,95 | 200,27 | 3,53% | 60.877,00 |
| 12.06.2023 | 187,17 | 193,47 | 187,17 | 193,44 | 6,26% | 10.082,00 |
| 09.06.2023 | 187,04 | 188,20 | 181,98 | 182,05 | -0,84% | 8.612,00 |
| 08.06.2023 | 181,80 | 185,14 | 181,49 | 183,59 | 0,03% | 102.923,00 |
| 07.06.2023 | 178,50 | 185,13 | 178,50 | 183,53 | 2,76% | 53.400,00 |
| 06.06.2023 | 175,76 | 184,08 | 175,76 | 178,60 | 2,12% | 79.039,00 |
| 05.06.2023 | 174,90 | 174,90 | 174,90 | 174,90 | -3,90% | 62.203,00 |
| 02.06.2023 | 179,87 | 182,67 | 179,87 | 182,00 | 1,57% | 55.751,00 |
| 01.06.2023 | 175,07 | 179,70 | 173,49 | 179,19 | 2,12% | 55.288,00 |
| 31.05.2023 | 176,30 | 178,15 | 174,35 | 175,47 | -1,12% | 18.400,00 |
| 30.05.2023 | 186,04 | 193,67 | 176,00 | 177,45 | 1,88% | 19.413,00 |
| 26.05.2023 | 165,80 | 175,01 | 165,42 | 174,18 | 14,97% | 8.197,00 |
| 25.05.2023 | 148,03 | 151,50 | 148,03 | 151,50 | 3,17% | 1.421,00 |
| 24.05.2023 | 148,04 | 148,04 | 146,85 | 146,85 | -3,41% | 1.320,00 |
| 23.05.2023 | 154,02 | 154,86 | 150,88 | 152,04 | -0,10% | 1.186,00 |
| 22.05.2023 | 151,80 | 152,19 | 151,80 | 152,19 | 3,23% | 1.531,00 |
| 19.05.2023 | 145,15 | 147,43 | 145,09 | 147,43 | 3,18% | 1.768,00 |
| 18.05.2023 | 144,43 | 144,43 | 142,88 | 142,88 | 6,23% | 1.100,00 |
| 17.05.2023 | 131,69 | 134,50 | 131,69 | 134,50 | 2,62% | 1.834,00 |
| 16.05.2023 | 131,07 | 131,07 | 131,06 | 131,06 | -1,53% | 662,00 |
| 15.05.2023 | 133,48 | 133,48 | 133,01 | 133,10 | -1,52% | 78.853,00 |
| 12.05.2023 | 137,85 | 137,85 | 130,51 | 135,15 | -3,60% | 20.138,00 |
| 11.05.2023 | 140,59 | 140,59 | 140,19 | 140,19 | -1,94% | 30.178,00 |
| 10.05.2023 | 122,99 | 142,96 | 122,99 | 142,96 | -4,82% | 7.594,00 |
| 09.05.2023 | 150,77 | 150,77 | 150,20 | 150,20 | -0,41% | 1.444,00 |
| 08.05.2023 | 150,82 | 150,82 | 150,82 | 150,82 | -0,25% | 1.103,00 |
| 05.05.2023 | 151,20 | 151,20 | 151,20 | 151,20 | 2,16% | 676,00 |
| 04.05.2023 | 154,43 | 154,43 | 147,57 | 148,00 | -7,90% | 7.716,00 |
| 03.05.2023 | 157,64 | 160,69 | 157,21 | 160,69 | 1,97% | 2.553,00 |
| 02.05.2023 | 157,59 | 157,59 | 157,59 | 157,59 | -2,60% | 672,00 |
| 01.05.2023 | 160,00 | 161,80 | 160,00 | 161,80 | 1,49% | 733,00 |
| 28.04.2023 | 151,94 | 163,00 | 151,94 | 159,42 | 4,61% | 13.041,00 |
| 27.04.2023 | 152,80 | 153,49 | 152,39 | 152,39 | -2,23% | 1.719,00 |
| 25.04.2023 | 158,14 | 158,14 | 154,69 | 155,86 | -2,43% | 31.099,00 |
| 20.04.2023 | 157,58 | 159,75 | 156,76 | 159,75 | 1,65% | 1.636,00 |
| 19.04.2023 | 156,43 | 157,15 | 156,43 | 157,15 | -1,47% | 427,00 |
| 18.04.2023 | 159,50 | 159,50 | 159,50 | 159,50 | -0,06% | 787,00 |
| 17.04.2023 | 158,48 | 159,60 | 158,46 | 159,60 | 0,69% | 11.313,00 |
| 14.04.2023 | 160,00 | 160,00 | 158,50 | 158,50 | -0,56% | 1.294,00 |
| 13.04.2023 | 159,01 | 159,39 | 159,01 | 159,39 | -0,99% | 1.929,00 |
| 12.04.2023 | 161,91 | 161,91 | 160,98 | 160,98 | -0,06% | 10.671,00 |
| 11.04.2023 | 160,18 | 163,05 | 160,18 | 161,07 | 3,68% | 1.858,00 |
| 10.04.2023 | 155,35 | 155,35 | 155,35 | 155,35 | 1,07% | 1.524,00 |
| 06.04.2023 | 163,96 | 164,00 | 149,83 | 153,71 | -9,02% | 12.876,00 |
| 05.04.2023 | 171,55 | 171,55 | 168,95 | 168,95 | -0,82% | 1.702,00 |
| 04.04.2023 | 171,52 | 171,52 | 170,35 | 170,35 | -0,60% | 12.155,00 |
| 03.04.2023 | 173,99 | 174,24 | 171,37 | 171,37 | -2,07% | 10.119,00 |
| 31.03.2023 | 172,83 | 177,86 | 172,27 | 174,99 | 1,66% | 86.471,00 |
| 30.03.2023 | 171,86 | 172,13 | 171,86 | 172,13 | 3,94% | 1.874,00 |
| 29.03.2023 | 165,37 | 165,60 | 165,37 | 165,60 | 2,32% | 993,00 |
| 28.03.2023 | 160,50 | 161,85 | 160,23 | 161,85 | -0,35% | 80.154,00 |
| 27.03.2023 | 162,39 | 162,42 | 162,39 | 162,42 | 0,99% | 7.938,00 |
| 24.03.2023 | 162,89 | 162,89 | 157,47 | 160,83 | -0,72% | 8.789,00 |
| 23.03.2023 | 163,67 | 166,05 | 162,00 | 162,00 | 1,02% | 61.889,00 |
| 22.03.2023 | 163,83 | 163,83 | 160,36 | 160,36 | -1,01% | 5.331,00 |
| 21.03.2023 | 165,00 | 165,00 | 161,50 | 162,00 | 0,42% | 2.886,00 |
| 20.03.2023 | 160,00 | 162,29 | 160,00 | 161,33 | 0,83% | 2.746,00 |
| 17.03.2023 | 160,98 | 161,28 | 159,37 | 160,00 | -3,50% | 2.949,00 |
| 16.03.2023 | 164,00 | 165,80 | 164,00 | 165,80 | 0,84% | 2.106,00 |
| 15.03.2023 | 169,07 | 169,07 | 162,10 | 164,42 | -3,36% | 3.054,00 |
| 14.03.2023 | 171,88 | 171,88 | 167,75 | 170,13 | -0,50% | 18.924,00 |
| 13.03.2023 | 174,81 | 176,22 | 170,99 | 170,99 | -3,92% | 9.403,00 |
| 10.03.2023 | 180,00 | 180,00 | 175,09 | 177,96 | -2,38% | 4.316,00 |
| 09.03.2023 | 184,54 | 184,54 | 182,29 | 182,29 | -2,03% | 2.187,00 |
| 08.03.2023 | 184,53 | 186,13 | 184,00 | 186,07 | 0,47% | 2.064,00 |
| 07.03.2023 | 189,10 | 189,10 | 185,20 | 185,20 | -2,54% | 3.498,00 |
| 06.03.2023 | 195,88 | 195,88 | 190,00 | 190,03 | -1,66% | 2.640,00 |
| 03.03.2023 | 191,46 | 193,24 | 191,45 | 193,24 | 1,58% | 1.924,00 |
| 02.03.2023 | 188,24 | 190,23 | 181,99 | 190,23 | -0,24% | 8.454,00 |
| 01.03.2023 | 191,08 | 191,08 | 189,63 | 190,68 | -0,49% | 5.469,00 |
| 28.02.2023 | 190,00 | 192,95 | 187,90 | 191,62 | 2,01% | 43.254,00 |
| 27.02.2023 | 194,01 | 194,01 | 187,36 | 187,84 | -0,74% | 27.116,00 |
| 24.02.2023 | 195,00 | 195,00 | 186,23 | 189,25 | -2,95% | 34.685,00 |
| 23.02.2023 | 195,98 | 195,98 | 193,41 | 195,01 | 364,86% | 402.955,00 |
| 07.09.2022 | 41,89 | 42,30 | 41,07 | 41,95 | 0,72% | 2.189.226,00 |
| 06.09.2022 | 43,27 | 43,35 | 40,80 | 41,65 | -4,05% | 4.749.229,00 |
| 02.09.2022 | 45,00 | 45,56 | 43,23 | 43,41 | -2,47% | 1.955.640,00 |
| 01.09.2022 | 46,42 | 46,99 | 43,85 | 44,51 | -5,76% | 2.837.961,00 |
| 31.08.2022 | 47,72 | 47,93 | 47,01 | 47,23 | -1,28% | 2.426.419,00 |
| 30.08.2022 | 50,66 | 50,93 | 47,59 | 47,84 | -4,85% | 2.540.389,00 |
| 29.08.2022 | 51,61 | 52,13 | 50,23 | 50,28 | -3,10% | 2.259.622,00 |
| 26.08.2022 | 54,20 | 54,41 | 51,86 | 51,89 | -4,63% | 2.690.958,00 |
| 25.08.2022 | 54,95 | 55,44 | 53,74 | 54,41 | -0,86% | 2.185.564,00 |
| 24.08.2022 | 58,20 | 58,43 | 54,25 | 54,88 | -1,37% | 3.753.175,00 |
| 23.08.2022 | 55,23 | 56,43 | 55,04 | 55,64 | 1,42% | 3.375.867,00 |
| 22.08.2022 | 54,79 | 55,56 | 54,39 | 54,86 | -1,77% | 1.651.166,00 |
| 19.08.2022 | 56,08 | 57,07 | 55,69 | 55,85 | -1,72% | 2.945.710,00 |
| 18.08.2022 | 53,19 | 56,85 | 53,19 | 56,83 | 6,84% | 2.730.971,00 |