Wolfspeed Inc WOLF
NYSE · Vereinigte Staaten · Elektronische Technologie
$30,47+2,34 (+8,30 %)
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 | $28,13 | 0,00 % | $28,30 | $29,49 | $27,37 | 4,10M |
| 2026-09-29 | $28,13 | +1,99 % | $28,48 | $29,60 | $27,38 | 2,04M |
| 2026-09-28 | $27,58 | +0,04 % | $27,56 | $28,07 | $26,26 | 1,57M |
| 2026-09-25 | $27,57 | +4,83 % | $26,65 | $27,85 | $26,58 | 1,53M |
| 2026-09-24 | $26,30 | -3,10 % | $26,40 | $26,77 | $25,42 | 1,74M |
| 2026-09-23 | $27,14 | -3,04 % | $27,92 | $27,92 | $26,59 | 2,26M |
| 2026-09-22 | $27,99 | +1,01 % | $27,35 | $28,53 | $26,71 | 2,71M |
| 2026-09-21 | $27,71 | +8,28 % | $27,00 | $28,22 | $26,23 | 2,69M |
| 2026-09-18 | $25,59 | +7,79 % | $24,30 | $25,72 | $24,09 | 3,71M |
| 2026-09-17 | $23,74 | +0,30 % | $24,69 | $24,98 | $23,53 | 1,83M |
| 2026-09-16 | $23,67 | -1,46 % | $24,69 | $24,77 | $23,07 | 1,59M |
| 2026-09-15 | $24,02 | +0,25 % | $23,92 | $24,40 | $23,25 | 2,06M |
| 2026-09-14 | $23,96 | -7,56 % | $24,00 | $25,12 | $23,63 | 2,70M |
| 2026-09-11 | $25,92 | +2,98 % | $25,87 | $27,17 | $25,60 | 1,68M |
| 2026-09-10 | $25,17 | -7,73 % | $26,05 | $26,60 | $25,00 | 2,66M |
| 2026-09-09 | $27,28 | -5,54 % | $28,40 | $29,49 | $26,92 | 2,12M |
| 2026-09-08 | $28,88 | +1,87 % | $29,00 | $29,70 | $27,28 | 2,41M |
| 2026-09-04 | $28,35 | +5,63 % | $27,10 | $28,70 | $26,96 | 2,30M |
| 2026-09-03 | $26,84 | +0,71 % | $26,70 | $27,63 | $25,31 | 1,73M |
| 2026-09-02 | $26,65 | +1,29 % | $25,99 | $27,25 | $25,56 | 2,21M |
| 2026-09-01 | $26,31 | -3,98 % | $26,13 | $26,47 | $25,36 | 5,56M |
| 2026-08-31 | $27,40 | +6,00 % | $25,88 | $27,65 | $25,66 | 2,60M |
| 2026-08-28 | $25,85 | -4,08 % | $26,66 | $26,89 | $25,34 | 1,49M |
| 2026-08-27 | $26,95 | +0,07 % | $27,40 | $27,65 | $26,31 | 2,00M |
| 2026-08-26 | $26,93 | +6,48 % | $25,50 | $27,50 | $25,50 | 3,11M |
| 2026-08-25 | $25,29 | +2,14 % | $25,69 | $25,74 | $24,64 | 1,99M |
| 2026-08-24 | $24,76 | -3,88 % | $25,00 | $25,50 | $23,37 | 3,53M |
| 2026-08-21 | $25,76 | -2,24 % | $26,86 | $27,80 | $25,44 | 3,87M |
| 2026-08-20 | $26,35 | -9,42 % | $26,50 | $28,66 | $24,14 | 9,75M |
| 2026-08-19 | $29,09 | -7,53 % | $31,50 | $32,00 | $27,61 | 8,79M |
| 2026-08-18 | $31,46 | -10,01 % | $32,10 | $33,60 | $31,21 | 4,38M |
| 2026-08-17 | $34,96 | +9,97 % | $32,65 | $35,18 | $32,65 | 4,29M |
| 2026-08-14 | $31,79 | +0,89 % | $31,25 | $31,84 | $30,12 | 2,35M |
| 2026-08-13 | $31,51 | -0,63 % | $31,15 | $33,51 | $30,84 | 3,88M |
| 2026-08-12 | $31,71 | +5,21 % | $32,87 | $33,00 | $31,24 | 3,17M |
| 2026-08-11 | $30,14 | +2,87 % | $29,92 | $31,05 | $29,04 | 3,92M |
| 2026-08-10 | $29,30 | -10,86 % | $33,00 | $33,05 | $29,30 | 4,55M |
| 2026-08-07 | $32,87 | +19,14 % | $28,10 | $32,97 | $28,00 | 6,54M |
| 2026-08-06 | $27,59 | +9,53 % | $25,40 | $29,06 | $25,00 | 4,72M |
| 2026-08-05 | $25,19 | -6,91 % | $26,04 | $26,60 | $24,96 | 3,01M |
| 2026-08-04 | $27,06 | +11,13 % | $26,29 | $27,39 | $25,60 | 6,85M |
| 2026-08-03 | $24,35 | +3,09 % | $23,51 | $25,97 | $23,05 | 5,35M |
| 2026-07-31 | $23,62 | -0,71 % | $25,25 | $25,40 | $23,33 | 3,45M |
| 2026-07-30 | $23,79 | +18,59 % | $21,17 | $24,00 | $21,00 | 5,86M |
| 2026-07-29 | $20,06 | -8,32 % | $21,76 | $21,97 | $19,98 | 4,74M |
| 2026-07-28 | $21,88 | -8,07 % | $22,50 | $22,75 | $20,48 | 5,18M |
| 2026-07-27 | $23,80 | +3,07 % | $23,50 | $24,05 | $22,26 | 3,64M |
| 2026-07-24 | $23,09 | -11,06 % | $25,61 | $25,77 | $22,65 | 6,21M |
| 2026-07-23 | $25,96 | -11,31 % | $28,40 | $28,81 | $25,54 | 6,13M |
| 2026-07-22 | $29,27 | -7,75 % | $30,46 | $31,70 | $29,20 | 2,26M |
| 2026-07-21 | $31,73 | +8,00 % | $30,71 | $32,10 | $30,30 | 2,77M |
| 2026-07-20 | $29,38 | -1,71 % | $29,88 | $30,53 | $28,71 | 2,43M |
| 2026-07-17 | $29,89 | -4,14 % | $30,00 | $30,97 | $28,32 | 4,73M |
| 2026-07-16 | $31,18 | -11,17 % | $34,01 | $34,12 | $30,10 | 3,88M |
| 2026-07-15 | $35,10 | +2,30 % | $35,50 | $37,10 | $32,80 | 3,55M |
| 2026-07-14 | $34,31 | +1,96 % | $35,90 | $35,97 | $33,60 | 2,30M |
| 2026-07-13 | $33,65 | -4,65 % | $34,00 | $36,29 | $33,41 | 2,70M |
| 2026-07-10 | $35,29 | -5,26 % | $35,98 | $37,50 | $33,95 | 2,68M |
| 2026-07-09 | $37,25 | +3,88 % | $38,00 | $39,31 | $37,00 | 3,17M |
| 2026-07-08 | $35,86 | -0,39 % | $35,25 | $36,84 | $33,65 | 3,46M |
| 2026-07-07 | $36,00 | -8,79 % | $37,44 | $37,60 | $34,01 | 5,89M |
| 2026-07-06 | $39,47 | -1,32 % | $39,58 | $42,45 | $39,11 | 3,65M |
| 2026-07-02 | $40,00 | -10,23 % | $44,70 | $46,86 | $39,04 | 4,98M |
| 2026-07-01 | $44,56 | -7,65 % | $46,00 | $48,21 | $44,45 | 3,71M |
| 2026-06-30 | $48,25 | +9,06 % | $44,99 | $51,65 | $44,99 | 6,29M |
| 2026-06-29 | $44,24 | -3,76 % | $47,22 | $49,45 | $41,29 | 5,15M |
| 2026-06-26 | $45,97 | -3,81 % | $45,60 | $48,81 | $43,90 | 7,57M |
| 2026-06-25 | $47,79 | +4,19 % | $49,44 | $49,44 | $43,28 | 4,07M |
| 2026-06-24 | $45,87 | -6,22 % | $48,16 | $48,56 | $43,61 | 4,68M |
| 2026-06-23 | $48,91 | -7,66 % | $47,40 | $52,49 | $45,06 | 5,02M |
| 2026-06-22 | $52,97 | -7,73 % | $59,80 | $60,25 | $51,38 | 7,10M |
| 2026-06-18 | $57,41 | +17,91 % | $51,16 | $57,50 | $47,82 | 9,56M |
| 2026-06-17 | $48,69 | +8,20 % | $47,58 | $52,91 | $46,29 | 8,13M |
| 2026-06-16 | $45,00 | -8,33 % | $47,91 | $51,34 | $44,67 | 5,82M |
| 2026-06-15 | $49,09 | +13,79 % | $51,25 | $51,87 | $46,19 | 8,28M |
| 2026-06-12 | $43,14 | -5,27 % | $45,85 | $45,85 | $40,01 | 6,89M |
| 2026-06-11 | $45,54 | +4,88 % | $43,98 | $46,48 | $42,19 | 5,51M |
| 2026-06-10 | $43,42 | -10,99 % | $46,99 | $48,65 | $43,00 | 7,22M |
| 2026-06-09 | $48,78 | -11,98 % | $57,00 | $59,00 | $45,12 | 10,47M |
| 2026-06-08 | $55,42 | +0,65 % | $60,17 | $60,80 | $53,80 | 5,76M |
| 2026-06-05 | $55,06 | -17,89 % | $63,13 | $63,50 | $54,11 | 7,79M |
| 2026-06-04 | $67,06 | +8,74 % | $57,30 | $70,00 | $56,62 | 7,76M |
| 2026-06-03 | $61,67 | +1,00 % | $65,90 | $67,25 | $60,34 | 8,01M |
| 2026-06-02 | $61,06 | +15,32 % | $55,80 | $62,78 | $54,99 | 8,84M |
| 2026-06-01 | $52,95 | -10,68 % | $54,78 | $59,06 | $49,66 | 11,53M |
| 2026-05-29 | $59,28 | -8,87 % | $65,69 | $66,50 | $58,14 | 7,56M |
| 2026-05-28 | $65,05 | +2,83 % | $62,45 | $69,27 | $58,50 | 6,88M |
| 2026-05-27 | $63,26 | -13,93 % | $73,39 | $74,03 | $56,50 | 16,54M |
| 2026-05-26 | $73,50 | +5,17 % | $77,78 | $80,70 | $70,80 | 11,50M |
| 2026-05-22 | $69,89 | +0,56 % | $71,50 | $80,82 | $68,27 | 10,94M |