Coherent Corp. COHR
NYSE · Amerika Birleşik Devletleri · Elektronik Teknoloji
$287,81-4,40 (-%1,51)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |