Wolfspeed

WOLF
🏛️ Vereinigtes Königreich →
1.26
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 70.31 70.31 70.31 70.31 0.0M
2022-12-28 68.76 68.85 68.00 68.06 0.0M
2022-12-21 76.00 76.00 76.00 76.00 0.0M
2022-12-20 76.10 76.78 76.10 76.78 0.0M
2022-12-15 82.17 82.37 81.45 81.45 0.0M
2022-12-13 85.17 85.17 85.17 85.17 0.0M
2022-12-12 82.84 82.84 82.84 82.84 0.0M
2022-12-09 84.25 84.25 84.25 84.25 0.0M
2022-12-07 81.64 81.64 81.64 81.64 0.0M
2022-12-02 84.00 84.00 83.75 83.75 0.0M
2022-12-01 89.85 89.85 87.20 87.20 0.0M
2022-11-30 83.89 84.95 83.89 84.95 0.0M
2022-11-29 85.83 86.03 85.83 86.03 0.0M
2022-11-28 88.16 88.88 88.16 88.88 0.0M
2022-11-25 91.83 91.83 91.83 91.83 0.0M
2022-11-23 91.65 91.65 91.65 91.65 0.0M
2022-11-22 88.58 89.51 88.52 88.52 0.0M
2022-11-21 89.57 89.57 89.57 89.57 0.0M
2022-11-18 91.25 91.25 90.19 90.19 0.0M
2022-11-16 88.94 92.01 88.94 91.38 0.0M
2022-11-15 93.04 95.23 93.04 93.21 0.0M
2022-11-14 90.00 90.00 86.83 89.65 0.0M
2022-11-11 88.57 92.57 88.03 91.98 0.0M
2022-11-10 86.41 86.41 86.41 86.41 0.0M
2022-11-09 77.78 77.78 77.78 77.78 0.0M
2022-11-08 76.30 80.18 76.13 80.18 0.0M
2022-11-07 73.71 73.71 73.71 73.71 0.0M
2022-11-04 74.19 74.85 74.13 74.13 0.0M
2022-11-03 70.14 72.81 70.14 72.81 0.0M
2022-11-02 77.07 77.07 75.31 75.31 0.0M
2022-11-01 80.47 80.47 77.53 78.05 0.0M
2022-10-31 85.90 85.90 80.77 81.23 0.0M
2022-10-28 85.51 85.51 84.04 85.03 0.0M
2022-10-27 77.95 89.04 77.95 83.85 0.0M
2022-10-26 104.20 108.70 102.37 108.70 0.0M
2022-10-25 102.40 103.38 100.00 103.38 0.0M
2022-10-24 110.61 110.61 103.32 103.32 0.0M
2022-10-21 99.99 104.38 99.95 104.38 0.0M
2022-10-20 106.09 106.20 106.09 106.20 0.0M
2022-10-19 102.91 103.70 102.91 103.70 0.0M
2022-10-18 105.88 106.89 104.10 104.10 0.0M
2022-10-17 101.62 102.18 100.47 100.47 0.0M
2022-10-14 105.02 106.39 102.01 102.01 0.0M
2022-10-13 98.12 100.11 97.52 100.11 0.0M
2022-10-12 104.25 104.25 101.13 102.82 0.0M
2022-10-11 106.18 106.18 101.48 102.95 0.0M
2022-10-10 109.72 109.72 106.68 107.00 0.0M
2022-10-07 112.20 112.61 110.78 112.61 0.0M
2022-10-06 115.00 118.75 114.90 117.02 0.0M
2022-10-05 115.79 115.79 113.19 113.19 0.0M
2022-10-04 111.67 114.46 111.67 113.41 0.0M
2022-10-03 105.12 105.12 103.34 103.34 0.0M
2022-09-30 104.97 107.56 104.97 106.94 0.0M
2022-09-29 109.02 109.64 103.40 103.48 0.0M
2022-09-28 111.47 113.42 111.20 113.42 0.0M
2022-09-27 113.32 114.81 112.67 112.67 0.0M
2022-09-26 110.85 113.00 109.60 112.33 0.0M
2022-09-23 106.89 106.89 106.21 106.21 0.0M
2022-09-22 120.41 120.41 109.36 109.52 0.0M
2022-09-21 120.48 121.82 120.48 121.66 0.0M
2022-09-20 121.60 123.16 120.79 120.79 0.0M
2022-09-16 115.09 116.33 113.81 113.81 0.0M
2022-09-15 117.00 118.02 117.00 117.83 0.0M
2022-09-14 114.31 117.49 112.53 117.49 0.0M
2022-09-13 111.85 114.86 111.56 113.02 0.0M
2022-09-12 114.25 114.65 112.89 112.89 0.0M
2022-09-09 113.35 115.19 113.35 114.95 0.0M
2022-09-08 111.08 114.46 110.70 112.96 0.0M
2022-09-07 109.51 112.70 109.51 110.42 0.0M
2022-09-06 108.91 108.91 106.10 107.96 0.0M
2022-09-02 112.77 112.77 112.77 112.77 0.0M
2022-09-01 109.13 110.92 105.81 106.61 0.0M
2022-08-31 115.63 115.63 111.03 111.03 0.0M
2022-08-30 117.67 117.67 112.01 113.41 0.0M
2022-08-26 122.77 122.77 118.72 118.72 0.0M
2022-08-25 116.00 119.80 116.00 119.80 0.0M
2022-08-24 112.67 115.62 112.67 115.00 0.0M
2022-08-23 108.21 114.59 108.21 114.59 0.0M
2022-08-22 106.86 110.52 106.86 109.41 0.0M
2022-08-19 110.55 112.62 107.89 108.50 0.0M
2022-08-18 103.73 112.36 103.73 110.39 0.0M
2022-08-12 89.44 90.34 89.44 90.34 0.0M
2022-08-10 85.44 85.44 85.44 85.44 0.0M
2022-08-09 86.50 86.50 83.88 83.88 0.0M
2022-08-05 86.62 90.01 86.62 90.01 0.0M
2022-08-04 89.92 89.92 89.92 89.92 0.0M
2022-08-03 85.27 85.27 85.27 85.27 0.0M
2022-08-02 83.12 83.12 83.12 83.12 0.0M
2022-08-01 81.87 81.87 81.87 81.87 0.0M
2022-07-20 77.00 79.20 77.00 79.20 0.0M
2022-07-18 76.59 76.59 76.59 76.59 0.0M
2022-07-14 70.67 71.50 70.67 71.50 0.0M
2022-07-13 68.01 68.01 68.01 68.01 0.0M
2022-07-12 67.86 67.86 67.86 67.86 0.0M
2022-07-07 69.84 69.84 69.84 69.84 0.0M
2022-07-06 67.45 67.45 67.45 67.45 0.0M
2022-07-05 61.00 64.47 61.00 64.47 0.0M
2022-07-01 62.52 62.52 62.52 62.52 0.0M
2022-06-30 64.01 64.01 64.01 64.01 0.0M
2022-06-29 65.78 65.78 63.30 63.30 0.0M
2022-06-27 72.18 72.18 69.69 71.01 0.0M
2022-06-24 67.35 70.20 66.64 68.64 0.0M
2022-06-22 63.28 63.28 63.28 63.28 0.0M
2022-06-21 63.03 63.03 63.03 63.03 0.0M
2022-06-16 59.74 60.09 59.74 60.09 0.0M
2022-06-14 63.98 63.98 63.98 63.98 0.0M
2022-06-13 68.08 68.08 64.19 64.26 0.0M
2022-06-10 72.45 72.45 72.45 72.45 0.0M
2022-06-09 74.20 74.77 74.20 74.77 0.0M
2022-06-07 76.31 76.31 76.31 76.31 0.0M
2022-05-25 65.00 65.00 65.00 65.00 0.0M
2022-05-24 68.09 68.09 68.09 68.09 0.0M
2022-05-20 72.52 72.52 72.52 72.52 0.0M
2022-05-13 73.47 73.47 73.47 73.47 0.0M
2022-05-12 65.00 65.00 64.50 64.50 0.0M
2022-05-09 78.69 78.69 78.69 78.69 0.0M