Wolfspeed Inc (WOLF)

WOLF
🏛️ Vereinigte Staaten →
1.21
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
2022-12-30 67.75 69.13 67.31 69.04 1.1M
2022-12-29 68.84 70.69 68.28 69.24 1.6M
2022-12-28 68.98 69.82 67.10 67.37 1.4M
2022-12-27 72.05 72.06 69.62 69.81 1.6M
2022-12-23 72.74 73.39 70.25 72.27 1.2M
2022-12-22 75.38 75.75 71.15 73.49 3.5M
2022-12-21 75.99 77.43 75.51 77.34 2.8M
2022-12-20 74.41 77.53 74.06 75.53 3.1M
2022-12-19 77.01 77.73 74.38 75.55 3.0M
2022-12-16 78.42 80.77 76.16 77.06 3.1M
2022-12-15 80.00 82.91 78.54 78.64 2.8M
2022-12-14 83.13 84.46 80.67 81.22 1.6M
2022-12-13 87.42 87.42 81.37 83.46 1.7M
2022-12-12 81.82 83.94 81.54 83.23 1.6M
2022-12-09 84.94 85.47 82.50 82.67 1.4M
2022-12-08 83.33 85.47 81.87 85.44 2.8M
2022-12-07 80.06 81.84 79.81 81.37 1.8M
2022-12-06 82.74 82.94 79.52 80.77 1.6M
2022-12-05 83.68 84.69 80.84 82.54 2.2M
2022-12-02 84.01 84.72 82.04 84.29 2.4M
2022-12-01 90.11 90.90 86.16 86.16 2.8M
2022-11-30 84.18 91.57 83.38 90.92 9.7M
2022-11-29 85.06 86.54 83.16 83.18 2.0M
2022-11-28 88.17 90.00 83.23 83.96 2.7M
2022-11-25 91.83 92.05 90.03 90.03 0.7M
2022-11-23 91.00 92.56 90.01 91.94 1.3M
2022-11-22 88.13 90.86 87.85 90.84 1.8M
2022-11-21 91.04 91.44 88.15 88.18 1.6M
2022-11-18 91.25 92.31 89.63 91.04 1.5M
2022-11-17 87.84 92.59 87.05 90.73 6.3M
2022-11-16 89.00 93.00 88.06 88.06 5.9M
2022-11-15 92.83 95.63 92.17 93.81 2.4M
2022-11-14 90.00 91.31 85.34 89.19 2.2M
2022-11-11 88.57 93.17 87.65 91.80 3.4M
2022-11-10 82.90 88.85 82.90 88.36 3.5M
2022-11-09 77.79 82.39 77.63 78.12 2.8M
2022-11-08 76.30 81.20 75.83 79.75 3.0M
2022-11-07 76.79 77.07 73.39 75.17 2.3M
2022-11-04 76.00 76.88 72.36 75.26 2.8M
2022-11-03 70.16 73.62 70.00 72.69 3.5M
2022-11-02 77.07 77.95 70.94 71.04 3.7M
2022-11-01 80.00 81.50 76.62 76.79 3.3M
2022-10-31 85.90 86.65 78.56 78.75 4.7M
2022-10-28 85.51 88.56 82.82 85.90 4.7M
2022-10-27 81.36 90.54 77.20 87.06 15.8M
2022-10-26 104.20 111.47 102.04 106.44 4.1M
2022-10-25 102.40 106.06 99.80 105.12 3.4M
2022-10-24 113.53 113.75 101.79 103.02 4.4M
2022-10-21 100.91 106.89 99.31 105.77 1.9M
2022-10-20 103.27 106.90 101.39 101.86 1.4M
2022-10-19 102.89 104.76 101.89 103.80 1.2M
2022-10-18 105.88 107.19 102.62 104.59 1.5M
2022-10-17 100.01 102.58 99.46 102.18 1.9M
2022-10-14 106.10 106.88 96.53 97.59 2.6M
2022-10-13 98.00 107.29 95.79 104.37 2.3M
2022-10-12 104.80 104.91 100.91 102.17 1.5M
2022-10-11 106.35 106.75 101.46 104.83 2.3M
2022-10-10 109.75 109.75 104.63 107.61 1.4M
2022-10-07 112.39 114.03 108.79 109.70 2.3M
2022-10-06 114.90 119.65 114.37 115.07 2.2M
2022-10-05 115.79 117.69 111.37 115.91 2.5M
2022-10-04 111.68 117.84 111.22 117.72 3.3M
2022-10-03 105.12 109.04 102.55 108.08 1.6M
2022-09-30 103.03 109.13 102.00 103.36 2.3M
2022-09-29 109.02 109.99 101.70 104.23 2.9M
2022-09-28 111.55 114.35 108.17 111.31 2.5M
2022-09-27 113.31 115.57 111.37 112.63 2.1M
2022-09-26 109.60 113.69 108.75 109.82 2.2M
2022-09-23 106.89 110.60 105.21 110.19 2.8M
2022-09-22 120.41 120.90 107.29 109.83 5.0M
2022-09-21 120.48 125.48 120.05 120.13 2.0M
2022-09-20 121.60 123.24 118.84 119.36 1.3M
2022-09-19 119.13 124.08 118.30 122.07 2.4M
2022-09-16 116.33 120.67 113.25 120.26 3.1M
2022-09-15 117.00 120.92 115.82 116.97 2.7M
2022-09-14 114.31 118.39 111.53 118.35 2.1M
2022-09-13 111.44 115.95 111.26 113.98 2.7M
2022-09-12 114.30 116.97 112.20 116.85 1.6M
2022-09-09 113.35 116.24 113.12 114.21 2.2M
2022-09-08 111.15 114.66 110.10 111.29 2.2M
2022-09-07 109.51 113.10 109.11 111.81 2.6M
2022-09-06 108.91 109.96 105.40 109.08 1.5M
2022-09-02 112.77 113.39 107.79 108.91 1.9M
2022-09-01 110.92 111.04 105.68 110.87 2.7M
2022-08-31 115.63 117.19 110.35 113.47 2.2M
2022-08-30 117.67 117.68 111.80 114.96 2.4M
2022-08-29 116.00 119.87 113.81 115.91 2.4M
2022-08-26 122.77 123.25 116.40 116.90 2.6M
2022-08-25 116.00 121.48 116.00 120.82 3.5M
2022-08-24 112.67 116.40 112.36 115.83 2.5M
2022-08-23 108.21 115.60 107.50 112.00 3.8M
2022-08-22 108.46 111.33 106.09 107.10 2.7M
2022-08-19 110.57 112.90 107.57 109.87 4.5M
2022-08-18 103.58 113.72 103.58 112.94 15.0M
2022-08-17 86.21 87.56 83.84 85.65 2.5M
2022-08-16 89.97 90.48 87.92 88.59 1.2M
2022-08-15 89.32 91.50 89.03 90.11 1.2M
2022-08-12 86.72 90.82 86.12 90.15 1.7M
2022-08-11 89.52 89.55 84.11 85.29 1.5M
2022-08-10 85.14 88.17 83.45 87.33 1.5M
2022-08-09 86.50 86.90 80.38 82.04 2.1M
2022-08-08 87.99 91.32 86.87 88.20 1.4M
2022-08-05 86.62 90.87 85.52 89.30 1.1M
2022-08-04 88.72 90.30 87.90 88.40 1.2M
2022-08-03 84.10 88.76 83.60 88.54 1.2M
2022-08-02 81.38 85.83 81.14 83.66 0.8M
2022-08-01 82.18 84.30 80.56 82.72 1.2M
2022-07-29 83.06 85.32 82.45 83.30 1.1M
2022-07-28 81.81 83.60 79.37 83.37 0.9M
2022-07-27 79.00 81.68 77.14 81.05 1.6M
2022-07-26 76.23 76.91 74.45 76.14 0.9M
2022-07-25 76.04 77.02 74.12 77.00 1.1M
2022-07-22 80.13 80.80 75.51 76.04 1.5M
2022-07-21 80.75 81.07 77.04 79.68 1.9M
2022-07-20 77.67 80.45 76.04 80.17 1.5M
2022-07-19 75.17 77.55 75.17 77.17 1.3M
2022-07-18 76.60 79.02 74.29 74.67 1.8M
2022-07-15 75.00 75.56 71.87 75.36 1.8M
2022-07-14 70.67 74.80 69.84 74.68 1.6M
2022-07-13 68.01 71.93 66.50 71.56 1.3M
2022-07-12 67.94 69.26 66.05 69.05 1.3M
2022-07-11 68.99 69.85 67.15 67.19 1.3M
2022-07-08 68.17 70.78 66.99 70.00 1.5M
2022-07-07 68.00 70.12 67.71 69.88 2.1M
2022-07-06 67.69 69.97 65.76 65.95 1.6M
2022-07-05 61.00 67.73 60.78 67.69 1.7M
2022-07-01 62.89 64.47 61.66 63.12 1.9M
2022-06-30 64.01 65.05 61.88 63.45 1.6M
2022-06-29 65.62 66.46 63.18 64.76 1.8M
2022-06-28 70.16 71.91 66.25 66.58 1.6M
2022-06-27 72.18 72.72 69.46 70.58 2.1M
2022-06-24 67.38 71.48 66.53 71.40 3.5M
2022-06-23 62.66 63.11 60.67 62.90 0.8M
2022-06-22 60.75 63.88 60.74 61.85 1.0M
2022-06-21 62.99 64.05 61.78 62.60 1.4M
2022-06-17 58.97 61.06 58.07 60.57 2.1M
2022-06-16 62.85 63.17 58.09 58.67 2.7M
2022-06-15 64.81 66.33 62.42 64.84 1.3M
2022-06-14 64.63 65.19 62.98 64.25 1.5M
2022-06-13 67.76 68.78 63.89 64.71 2.2M
2022-06-10 71.16 73.96 69.74 71.18 1.6M
2022-06-09 74.20 77.28 72.99 73.05 1.5M
2022-06-08 77.97 78.70 75.21 75.29 0.8M
2022-06-07 74.00 78.90 73.69 78.67 1.1M
2022-06-06 77.28 77.86 74.35 75.40 1.0M
2022-06-03 76.37 77.27 74.38 74.69 1.2M
2022-06-02 75.52 79.50 75.00 78.62 1.3M
2022-06-01 76.07 76.92 72.58 73.88 1.2M
2022-05-31 76.08 76.53 73.34 75.23 1.5M
2022-05-27 72.18 76.04 72.18 75.93 1.8M
2022-05-26 64.70 70.65 64.04 70.42 2.5M
2022-05-25 65.08 66.11 64.07 65.31 1.6M
2022-05-24 68.09 68.09 63.71 65.40 1.8M
2022-05-23 67.58 68.24 65.01 68.04 2.0M
2022-05-20 73.11 73.18 64.80 68.34 2.8M
2022-05-19 72.50 74.15 70.45 71.71 1.6M
2022-05-18 73.20 76.06 71.36 71.84 2.1M
2022-05-17 76.04 77.89 72.92 75.12 1.9M
2022-05-16 77.08 78.50 73.56 73.68 2.0M
2022-05-13 73.00 78.42 72.57 78.07 2.7M
2022-05-12 64.89 71.15 63.44 70.46 2.9M
2022-05-11 70.79 72.19 66.37 66.44 2.3M
2022-05-10 71.74 73.86 68.89 71.84 2.3M
2022-05-09 78.80 79.18 69.66 70.09 3.4M
2022-05-06 85.24 85.60 79.73 80.88 2.4M
2022-05-05 97.11 98.47 85.34 86.50 3.8M
2022-05-04 97.34 101.57 93.55 101.52 2.1M
2022-05-03 94.72 97.22 93.76 95.69 1.4M
2022-05-02 91.46 96.03 90.79 95.73 1.5M
2022-04-29 94.31 99.37 91.65 91.71 1.4M
2022-04-28 93.78 97.33 89.24 96.16 2.3M
2022-04-27 95.30 97.38 91.91 92.00 2.8M
2022-04-26 104.20 104.80 96.22 96.29 1.8M
2022-04-25 102.06 105.45 101.22 105.25 1.4M
2022-04-22 106.92 108.21 103.00 103.31 1.5M
2022-04-21 114.31 116.70 106.95 107.28 1.4M
2022-04-20 116.54 116.94 112.49 112.56 1.0M
2022-04-19 115.95 116.50 112.29 114.69 1.5M
2022-04-18 112.56 117.42 111.69 115.53 1.3M
2022-04-14 115.00 116.06 112.30 113.63 1.4M
2022-04-13 109.31 114.92 108.39 114.65 1.8M
2022-04-12 108.00 114.00 107.69 109.32 2.4M
2022-04-11 102.03 104.81 100.37 104.69 1.7M
2022-04-08 100.24 104.04 99.22 103.78 1.8M
2022-04-07 101.57 104.68 98.51 100.90 1.3M
2022-04-06 106.12 107.11 100.57 101.74 1.6M
2022-04-05 113.37 114.73 107.57 107.73 1.2M
2022-04-04 113.01 116.52 112.77 114.72 1.5M
2022-04-01 114.46 115.29 111.23 112.93 1.4M
2022-03-31 115.61 117.27 113.80 113.86 1.3M
2022-03-30 120.00 122.22 114.82 115.60 2.1M
2022-03-29 118.14 122.22 117.76 121.45 2.2M
2022-03-28 112.40 116.44 110.27 116.36 1.5M
2022-03-25 109.50 113.13 108.26 112.70 2.2M
2022-03-24 105.30 109.02 103.84 108.95 1.7M
2022-03-23 102.75 107.33 101.94 103.51 1.2M
2022-03-22 104.83 107.31 103.87 104.40 1.0M
2022-03-21 104.25 106.71 101.90 103.96 1.2M
2022-03-18 103.00 106.85 101.65 105.69 3.8M
2022-03-17 98.19 103.49 96.87 103.19 1.3M
2022-03-16 93.08 100.39 93.08 99.25 2.0M
2022-03-15 86.11 91.86 84.88 91.54 1.8M
2022-03-14 90.98 92.35 85.67 86.46 1.6M
2022-03-11 98.00 98.50 91.24 92.06 1.0M
2022-03-10 97.44 98.04 94.13 96.13 1.1M
2022-03-09 95.25 99.81 95.02 99.26 1.7M
2022-03-08 90.15 96.25 88.16 93.34 3.2M
2022-03-07 95.56 96.47 90.42 90.71 3.3M
2022-03-04 98.81 99.89 93.55 94.91 1.4M
2022-03-03 102.10 103.16 98.35 99.30 1.7M
2022-03-02 98.44 100.56 95.70 100.41 1.4M
2022-03-01 101.43 103.29 97.46 98.44 2.0M
2022-02-28 100.26 103.94 98.70 102.72 1.5M
2022-02-25 99.18 101.17 96.37 101.10 1.3M
2022-02-24 87.51 100.35 87.51 100.02 1.8M
2022-02-23 95.65 96.48 91.45 91.87 1.0M
2022-02-22 95.05 98.18 92.35 93.85 1.2M
2022-02-18 100.80 100.99 95.09 96.59 1.4M
2022-02-17 104.40 104.40 99.53 100.05 1.0M
2022-02-16 105.72 106.00 102.81 105.40 1.4M
2022-02-15 98.79 108.38 98.54 106.99 2.2M
2022-02-14 95.70 99.13 94.66 97.04 1.2M
2022-02-11 98.25 99.57 94.28 95.43 2.3M
2022-02-10 96.44 101.48 95.48 96.62 1.7M
2022-02-09 96.69 99.27 94.74 99.27 1.8M
2022-02-08 91.71 96.11 91.45 95.28 1.8M
2022-02-07 92.19 96.46 91.46 91.99 1.4M
2022-02-04 90.05 94.31 89.67 92.64 1.1M
2022-02-03 92.81 95.13 89.45 90.29 2.5M
2022-02-02 97.45 98.25 92.50 96.10 2.4M
2022-02-01 95.44 98.00 93.21 97.45 5.2M
2022-01-31 81.99 94.83 81.00 94.24 5.1M
2022-01-28 89.82 89.99 82.88 87.74 2.8M
2022-01-27 98.00 98.21 87.58 89.47 3.4M
2022-01-26 92.05 97.00 88.57 89.79 4.0M
2022-01-25 89.58 92.06 86.65 88.94 1.7M
2022-01-24 86.40 93.23 83.49 92.93 2.6M
2022-01-21 91.61 94.53 89.23 89.81 2.2M
2022-01-20 97.21 99.37 92.51 92.64 1.9M
2022-01-19 102.81 104.23 96.30 96.55 1.5M
2022-01-18 105.67 107.27 102.21 102.30 1.1M
2022-01-14 103.56 108.36 103.33 108.07 1.5M
2022-01-13 112.00 112.85 105.14 105.14 1.6M
2022-01-12 113.87 115.50 109.69 110.50 1.0M
2022-01-11 106.60 109.65 104.80 108.91 1.2M
2022-01-10 106.50 106.89 100.67 106.77 2.3M
2022-01-07 111.96 116.91 108.70 108.97 1.5M
2022-01-06 113.69 115.70 110.14 113.05 1.1M
2022-01-05 121.00 122.62 113.43 114.46 1.4M
2022-01-04 121.90 125.58 116.31 121.70 2.0M
2022-01-03 116.64 121.81 114.68 121.14 2.3M