Coherent Corp. COHR
NYSE · Vereinigte Staaten · Elektronische Technologie
$290,02+2,23 (+0,77 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $287,81 | -1,51 % | $294,66 | $299,50 | $282,25 | 5,34M |
| 2026-09-29 | $292,21 | +3,46 % | $289,93 | $302,72 | $285,85 | 5,66M |
| 2026-09-28 | $282,45 | -4,52 % | $290,08 | $299,37 | $275,79 | 6,89M |
| 2026-09-25 | $295,83 | +1,80 % | $297,92 | $301,77 | $290,28 | 4,69M |
| 2026-09-24 | $290,61 | -3,32 % | $294,90 | $300,89 | $290,20 | 5,00M |
| 2026-09-23 | $300,60 | -3,15 % | $312,12 | $312,24 | $298,47 | 5,70M |
| 2026-09-22 | $310,39 | -3,46 % | $310,29 | $323,43 | $305,00 | 7,47M |
| 2026-09-21 | $321,52 | +1,31 % | $326,48 | $332,86 | $316,64 | 7,59M |
| 2026-09-18 | $317,36 | +7,22 % | $305,73 | $318,45 | $302,11 | 10,16M |
| 2026-09-17 | $295,98 | +2,09 % | $302,91 | $312,42 | $290,10 | 6,56M |
| 2026-09-16 | $289,93 | +6,92 % | $280,56 | $294,56 | $278,01 | 7,54M |
| 2026-09-15 | $271,17 | +1,75 % | $271,15 | $279,50 | $269,34 | 4,34M |
| 2026-09-14 | $266,50 | -12,73 % | $283,75 | $284,97 | $265,49 | 9,94M |
| 2026-09-11 | $305,37 | +4,16 % | $303,18 | $312,68 | $292,51 | 7,30M |
| 2026-09-10 | $293,17 | -3,40 % | $296,09 | $309,99 | $290,26 | 5,64M |
| 2026-09-09 | $303,48 | +0,53 % | $301,86 | $313,33 | $301,86 | 5,04M |
| 2026-09-08 | $301,88 | +7,10 % | $281,05 | $315,70 | $281,05 | 8,70M |
| 2026-09-04 | $281,86 | +6,60 % | $269,69 | $283,85 | $264,10 | 5,04M |
| 2026-09-03 | $264,41 | -1,57 % | $266,86 | $268,65 | $255,25 | 4,21M |
| 2026-09-02 | $268,64 | -1,25 % | $268,12 | $272,50 | $263,67 | 4,19M |
| 2026-09-01 | $272,03 | -2,09 % | $270,50 | $276,04 | $264,64 | 5,51M |
| 2026-08-31 | $277,83 | -0,49 % | $280,25 | $281,99 | $275,12 | 5,05M |
| 2026-08-28 | $279,20 | -5,48 % | $289,44 | $291,27 | $278,05 | 5,24M |
| 2026-08-27 | $295,39 | +0,35 % | $303,68 | $307,49 | $291,02 | 4,91M |
| 2026-08-26 | $294,37 | +2,16 % | $286,23 | $294,86 | $283,50 | 5,47M |
| 2026-08-25 | $288,14 | +4,59 % | $287,15 | $291,71 | $281,32 | 4,74M |
| 2026-08-24 | $275,49 | -4,85 % | $275,30 | $279,95 | $262,62 | 6,92M |
| 2026-08-21 | $289,52 | -0,18 % | $296,98 | $303,99 | $283,41 | 6,00M |
| 2026-08-20 | $290,03 | +0,89 % | $291,55 | $291,55 | $277,87 | 4,98M |
| 2026-08-19 | $287,47 | -6,19 % | $309,11 | $312,00 | $284,75 | 7,42M |
| 2026-08-18 | $306,43 | -12,75 % | $324,61 | $329,44 | $305,50 | 9,64M |
| 2026-08-17 | $351,22 | +7,79 % | $333,52 | $362,32 | $330,24 | 8,61M |
| 2026-08-14 | $325,83 | -0,43 % | $328,58 | $346,17 | $317,21 | 8,76M |
| 2026-08-13 | $327,23 | -7,99 % | $344,88 | $361,99 | $325,27 | 13,07M |
| 2026-08-12 | $355,64 | +8,24 % | $358,14 | $362,06 | $338,73 | 12,45M |
| 2026-08-11 | $328,57 | +1,05 % | $323,86 | $332,00 | $315,40 | 6,51M |
| 2026-08-10 | $325,15 | -14,24 % | $383,19 | $386,50 | $325,00 | 9,85M |
| 2026-08-07 | $379,13 | +13,44 % | $360,02 | $391,37 | $353,15 | 11,26M |
| 2026-08-06 | $334,22 | +1,83 % | $314,71 | $354,47 | $309,19 | 6,04M |
| 2026-08-05 | $328,22 | +1,39 % | $319,40 | $347,66 | $319,40 | 5,78M |
| 2026-08-04 | $323,73 | +12,35 % | $325,87 | $336,36 | $316,10 | 8,96M |
| 2026-08-03 | $288,14 | +9,60 % | $254,86 | $293,04 | $248,47 | 5,55M |
| 2026-07-31 | $262,89 | +5,55 % | $275,90 | $281,99 | $257,13 | 5,48M |
| 2026-07-30 | $249,06 | +12,16 % | $243,40 | $250,59 | $239,30 | 6,36M |
| 2026-07-29 | $222,05 | -8,75 % | $243,93 | $245,00 | $220,68 | 6,90M |
| 2026-07-28 | $243,33 | -10,31 % | $257,28 | $257,33 | $228,23 | 8,38M |
| 2026-07-27 | $271,31 | -3,92 % | $282,12 | $283,20 | $256,16 | 4,64M |
| 2026-07-24 | $282,39 | -9,84 % | $306,00 | $308,00 | $280,91 | 3,77M |
| 2026-07-23 | $313,22 | +0,33 % | $308,74 | $327,78 | $306,85 | 2,85M |
| 2026-07-22 | $312,19 | -1,59 % | $306,68 | $319,76 | $305,85 | 2,77M |
| 2026-07-21 | $317,22 | +11,15 % | $307,26 | $319,95 | $301,87 | 4,53M |
| 2026-07-20 | $285,40 | +2,81 % | $288,65 | $298,87 | $284,20 | 3,61M |
| 2026-07-17 | $277,60 | +0,23 % | $264,84 | $285,34 | $255,14 | 5,96M |
| 2026-07-16 | $276,96 | -7,49 % | $286,09 | $289,93 | $273,87 | 4,96M |
| 2026-07-15 | $299,38 | -3,67 % | $315,12 | $316,13 | $281,06 | 5,19M |
| 2026-07-14 | $310,77 | +1,10 % | $320,50 | $322,01 | $307,10 | 3,09M |
| 2026-07-13 | $307,39 | -5,27 % | $314,00 | $322,84 | $306,10 | 3,22M |
| 2026-07-10 | $324,50 | -0,84 % | $321,40 | $330,15 | $315,19 | 4,03M |
| 2026-07-09 | $327,24 | +3,21 % | $335,14 | $340,73 | $326,27 | 4,16M |
| 2026-07-08 | $317,05 | +0,93 % | $312,15 | $328,54 | $304,77 | 3,87M |
| 2026-07-07 | $314,13 | -6,43 % | $320,92 | $330,00 | $304,07 | 5,48M |
| 2026-07-06 | $335,70 | +0,70 % | $333,19 | $352,20 | $331,00 | 3,26M |
| 2026-07-02 | $333,36 | -9,57 % | $358,08 | $371,75 | $325,66 | 6,97M |
| 2026-07-01 | $368,65 | -6,55 % | $370,11 | $386,74 | $360,01 | 4,32M |
| 2026-06-30 | $394,47 | +0,83 % | $388,43 | $399,45 | $381,60 | 4,43M |
| 2026-06-29 | $391,22 | +2,80 % | $379,09 | $391,47 | $341,68 | 7,86M |
| 2026-06-26 | $380,56 | -6,55 % | $392,80 | $393,39 | $368,20 | 7,10M |
| 2026-06-25 | $407,25 | +3,76 % | $415,18 | $419,00 | $376,34 | 4,53M |
| 2026-06-24 | $392,50 | +2,96 % | $385,10 | $397,00 | $365,01 | 4,64M |
| 2026-06-23 | $381,22 | -10,40 % | $388,69 | $399,14 | $379,52 | 5,95M |
| 2026-06-22 | $425,48 | +9,22 % | $395,04 | $439,68 | $380,01 | 9,18M |
| 2026-06-18 | $389,57 | +2,83 % | $394,00 | $402,78 | $376,65 | 7,52M |
| 2026-06-17 | $378,85 | -1,03 % | $387,02 | $393,00 | $376,55 | 5,71M |
| 2026-06-16 | $382,81 | -7,50 % | $423,74 | $424,00 | $381,85 | 5,59M |
| 2026-06-15 | $413,84 | +7,48 % | $403,35 | $420,57 | $394,00 | 5,16M |
| 2026-06-12 | $385,03 | +5,90 % | $374,27 | $394,50 | $354,19 | 5,39M |
| 2026-06-11 | $363,58 | +2,48 % | $354,85 | $371,09 | $345,30 | 6,49M |
| 2026-06-10 | $354,77 | -0,33 % | $353,49 | $373,36 | $345,53 | 5,67M |
| 2026-06-09 | $355,94 | -11,44 % | $407,08 | $410,70 | $335,48 | 8,18M |
| 2026-06-08 | $401,93 | +6,62 % | $396,00 | $415,00 | $375,09 | 5,56M |
| 2026-06-05 | $376,99 | -10,64 % | $405,27 | $417,76 | $375,09 | 6,42M |
| 2026-06-04 | $421,90 | +1,07 % | $398,70 | $432,51 | $380,20 | 6,03M |
| 2026-06-03 | $417,43 | -2,22 % | $435,98 | $440,00 | $409,18 | 5,39M |
| 2026-06-02 | $426,89 | +17,63 % | $381,86 | $433,69 | $377,58 | 9,12M |
| 2026-06-01 | $362,90 | +0,40 % | $350,93 | $366,00 | $346,63 | 6,07M |
| 2026-05-29 | $361,47 | -4,11 % | $375,65 | $378,27 | $343,51 | 11,07M |
| 2026-05-28 | $376,95 | -0,85 % | $387,82 | $393,52 | $369,36 | 3,70M |
| 2026-05-27 | $380,18 | -0,31 % | $383,93 | $387,28 | $359,22 | 3,99M |
| 2026-05-26 | $381,35 | +1,00 % | $383,33 | $387,62 | $369,10 | 4,08M |
| 2026-05-22 | $377,57 | -0,11 % | $382,00 | $385,00 | $368,52 | 3,98M |