La bourse est fermée

Wolfspeed, Inc. (WOLF)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
24,84+1,13 (+4,77 %)
À la clôture : 04:00PM EDT
24,75 -0,09 (-0,36 %)
Échanges après Bourse : 04:29PM EDT
Durée:
14 mai 2023 - 14 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 mai 202424,4325,9724,4324,8424,845 804 682
13 mai 202424,2625,2223,7123,7123,714 523 500
10 mai 202425,4225,4223,8724,1224,122 497 800
09 mai 202424,3825,1823,9825,1125,112 177 400
08 mai 202423,8324,4723,3824,3724,372 688 800
07 mai 202426,2226,2524,2024,2524,253 221 300
06 mai 202425,7026,2825,1825,9425,943 880 100
03 mai 202424,5325,6824,2225,3325,335 927 800
02 mai 202423,2024,0620,6323,5623,5618 377 400
01 mai 202426,5427,7425,8926,1126,114 462 900
30 avr. 202427,5028,2227,0027,0327,034 937 500
29 avr. 202426,2927,9226,2627,8527,854 717 600
26 avr. 202424,8526,4924,4126,2526,253 997 800
25 avr. 202424,3525,0223,7724,8724,873 284 300
24 avr. 202423,6224,6323,3324,4824,485 261 400
23 avr. 202423,6424,8022,5322,5722,577 013 200
22 avr. 202422,3525,3321,8523,9423,9414 559 500
19 avr. 202423,4423,7122,1622,1822,185 944 900
18 avr. 202425,1025,1023,6923,7223,724 790 700
17 avr. 202425,5926,2325,1625,2425,243 700 800
16 avr. 202425,4525,5724,5625,4425,445 738 400
15 avr. 202426,5026,8025,1725,5525,553 625 400
12 avr. 202427,0827,1725,9526,2526,254 250 700
11 avr. 202427,2728,1026,5127,8627,862 986 800
10 avr. 202427,7127,7726,8727,4027,403 499 000
09 avr. 202427,0328,9026,9728,9028,904 569 400
08 avr. 202426,8027,2426,4026,8426,842 564 100
05 avr. 202426,5426,8625,8326,3126,312 997 700
04 avr. 202427,5528,6126,9427,0727,073 505 300
03 avr. 202426,5827,0925,9627,0227,024 275 800
02 avr. 202429,2929,2927,6527,7527,753 831 100
01 avr. 202429,7530,6729,5529,9029,903 102 800
28 mars 202428,6329,9128,6329,5029,503 419 000
27 mars 202427,2728,8827,2328,5828,583 327 500
26 mars 202427,8927,9626,8826,9326,932 467 100
25 mars 202427,0227,8426,9527,4627,461 907 900
22 mars 202427,5527,8426,6227,3027,302 946 900
21 mars 202427,7530,1627,5227,9827,987 297 700
20 mars 202424,9227,3024,4827,2427,244 774 700
19 mars 202424,5125,0224,1224,8224,824 782 500
18 mars 202426,0126,0224,7325,0525,054 203 400
15 mars 202425,5526,4325,4526,0826,084 752 200
14 mars 202427,3527,7525,6326,0326,035 395 900
13 mars 202428,3629,2227,4727,5727,573 095 400
12 mars 202428,5529,5027,4428,9628,964 031 100
11 mars 202427,7528,9827,4128,0728,073 161 100
08 mars 202429,3430,1427,9627,9827,984 988 100
07 mars 202427,8029,3927,7729,0329,035 290 800
06 mars 202427,0128,6226,7727,7127,714 368 400
05 mars 202426,9627,3726,1026,4626,463 699 000
04 mars 202428,3428,6426,4027,4627,464 197 200
01 mars 202426,1729,2325,8028,4328,438 065 400
29 févr. 202426,0126,9425,6126,0226,024 757 100
28 févr. 202425,3926,1325,0625,5525,552 558 300
27 févr. 202426,2326,2425,2125,9725,973 564 600
26 févr. 202423,7225,7523,5425,5725,575 227 200
23 févr. 202425,0425,2123,7123,7723,775 043 600
22 févr. 202426,5126,5125,2425,2825,283 159 800
21 févr. 202425,1025,5224,7725,4525,453 482 100
20 févr. 202426,6426,6425,2425,3025,305 846 900
16 févr. 202427,5127,9026,7326,8926,893 867 900
15 févr. 202428,8729,0527,9228,0228,023 700 400
14 févr. 202428,5328,9728,2728,5628,564 464 600
13 févr. 202428,1128,9927,2727,7927,796 879 600
12 févr. 202428,9530,8728,8629,7629,763 589 200
09 févr. 202428,6530,1228,6529,0229,024 146 200
08 févr. 202426,5528,9726,4528,3828,385 662 700
07 févr. 202426,9527,2925,8926,5526,553 863 100
06 févr. 202425,8727,0325,6726,7026,706 388 500
05 févr. 202426,7026,7324,9725,2825,286 542 500
02 févr. 202428,0728,2025,4326,5126,5117 440 700
01 févr. 202430,4131,5128,1128,1228,1215 774 300
31 janv. 202433,7634,6332,3732,5532,555 769 100
30 janv. 202434,6235,2833,9533,9533,953 646 800
29 janv. 202434,1935,4133,6435,3235,322 164 700
26 janv. 202434,1835,2633,9634,0934,092 947 300
25 janv. 202435,8435,8433,5834,2334,234 576 400
24 janv. 202437,0037,2435,1035,9235,923 682 500
23 janv. 202436,3737,2935,4536,5936,595 352 500
22 janv. 202433,5935,2233,3234,6734,674 741 200
19 janv. 202432,3332,4630,6932,3932,393 558 000
18 janv. 202432,5232,5231,0031,9031,904 940 800
17 janv. 202431,7631,8730,3331,4931,496 468 300
16 janv. 202433,1733,6432,2532,7332,734 457 600
12 janv. 202434,5935,4333,3833,8633,863 065 200
11 janv. 202436,0036,9234,3934,5234,523 954 900
10 janv. 202439,6839,6936,0536,1936,196 067 200
09 janv. 202440,9041,8939,9740,0340,033 635 400
08 janv. 202440,4242,2340,0241,7141,713 270 100
05 janv. 202439,7841,4738,8140,8240,825 473 500
04 janv. 202438,6440,8138,3539,5839,586 869 600
03 janv. 202442,1242,4139,9440,5640,563 278 500
02 janv. 202443,1644,7742,5943,2443,243 147 700
29 déc. 202345,3345,6843,5043,5143,512 412 000
28 déc. 202346,0046,1844,8845,4745,472 326 400
27 déc. 202347,1447,4345,5446,5146,512 501 400
26 déc. 202344,7747,3444,5146,8446,842 004 300
22 déc. 202344,6945,2344,0844,4344,431 615 800
21 déc. 202343,2045,1342,8944,8844,882 423 600
20 déc. 202344,1544,2841,7241,9141,912 723 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...