$ 27,22 <%= Resources.Global.txtUp %>
Opdateret 02:10:00
Ændring % 0,85% Stigning i aktiekurs
Ændring 0,23 Stigning i aktiekurs
Volume 995.784
Høj $ 27,42
Lav $ 26,56
Åben $ 26,72
ISIN
Seneste luk $ 26,99
# af aktier -
Markedsværdi -
I dag

Market closed
Cree Inc
Marked er lukket, åbner klokken 15:30
 
Kursudvikling Seneste 1 uge 1 måned 3 mdr 6 mdr 1 år
 
  27,22 7,0% Stigning i aktiekurs 10,4% Stigning i aktiekurs -10,9% Fald i aktiekurs -30,7% Fald i aktiekurs -40,3% Fald i aktiekurs

Kurshistorik: Cree Inc

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
31-08-2015
26,72
27,42
26,56
27,22
995.784
27,16
5.493
28-08-2015
26,83
27,90
26,74
26,99
1.506.575
27,21
8.968
27-08-2015
26,13
27,02
25,86
26,93
1.552.792
26,56
8.568
26-08-2015
26,01
26,28
25,14
25,66
2.009.996
25,54
11.831
25-08-2015
27,34
27,35
25,41
25,44
2.579.253
26,31
12.398
24-08-2015
24,44
27,39
24,18
26,31
3.064.881
26,36
15.762
21-08-2015
24,99
25,72
24,63
25,45
1.895.853
25,28
10.678
20-08-2015
26,89
27,01
25,34
25,36
1.856.184
25,97
11.209
19-08-2015
27,02
27,35
26,61
27,10
1.448.660
26,93
8.561
18-08-2015
27,58
27,64
27,00
27,05
2.259.193
27,37
12.674
17-08-2015
27,00
27,75
26,79
27,56
1.426.162
27,42
8.161
14-08-2015
27,00
27,31
26,59
27,00
1.494.088
26,98
8.804
13-08-2015
26,38
27,25
26,10
26,94
2.405.270
26,93
14.437
12-08-2015
23,76
27,85
23,36
26,59
7.357.964
26,22
36.069
11-08-2015
25,73
26,45
25,19
25,20
3.997.483
25,76
19.782
10-08-2015
25,65
25,97
25,50
25,84
2.295.764
25,76
15.013
07-08-2015
25,30
25,66
25,30
25,52
1.397.020
25,45
8.919
06-08-2015
24,94
25,64
24,91
25,30
1.602.176
25,32
9.876
05-08-2015
25,01
25,55
24,86
24,91
1.278.148
25,11
7.853
04-08-2015
24,56
24,96
24,52
24,78
1.138.636
24,74
7.575
03-08-2015
24,62
24,74
24,02
24,66
1.861.362
24,53
12.293
31-07-2015
25,30
25,37
24,46
24,65
1.605.781
24,67
9.709
30-07-2015
25,24
25,47
24,84
25,34
1.124.658
25,25
6.090
29-07-2015
24,94
25,52
24,76
25,27
1.261.012
25,29
7.709
28-07-2015
24,76
25,26
24,22
24,93
1.586.265
24,85
8.990
27-07-2015
24,06
24,94
23,87
24,60
1.507.824
24,62
9.238
24-07-2015
24,42
24,51
23,86
24,32
1.596.092
24,20
10.120
23-07-2015
24,67
25,15
24,36
24,47
1.526.975
24,59
9.089
22-07-2015
24,41
24,77
24,11
24,70
1.066.413
24,50
6.622
21-07-2015
24,60
24,99
24,51
24,72
838.281
24,77
4.898
20-07-2015
25,19
25,25
24,63
24,68
1.169.534
24,82
6.207
17-07-2015
25,67
25,75
25,11
25,25
1.406.001
25,27
7.872
16-07-2015
25,57
25,97
25,28
25,92
1.573.239
25,67
9.145
15-07-2015
25,38
25,49
25,01
25,48
1.935.681
25,25
9.223
14-07-2015
24,97
25,50
24,68
25,43
1.410.465
25,28
7.622
13-07-2015
25,34
25,50
24,88
25,10
1.985.314
25,04
11.885
10-07-2015
25,12
25,48
24,80
25,23
1.377.261
25,09
8.803
09-07-2015
25,20
25,41
24,71
24,80
2.054.552
24,96
10.956
08-07-2015
25,23
25,43
24,57
24,87
2.656.837
24,88
11.413
07-07-2015
24,48
25,76
23,63
25,54
3.043.242
24,79
15.897
06-07-2015
25,18
25,41
24,04
24,52
3.115.324
24,56
16.969
03-07-2015
25,61
25,89
25,36
25,52
1.737.695
25,58
10.828
02-07-2015
25,61
25,89
25,36
25,52
1.736.095
25,58
10.828
01-07-2015
26,27
26,40
25,21
25,62
2.813.058
25,54
14.250
30-06-2015
26,25
26,33
25,92
26,03
2.106.248
26,08
11.460
29-06-2015
26,54
26,79
25,86
25,96
3.212.992
26,15
17.705
26-06-2015
27,26
27,40
26,86
27,00
3.651.343
27,03
12.688
25-06-2015
28,48
28,50
26,92
27,51
10.347.319
27,37
49.161
24-06-2015
30,98
31,02
30,20
30,56
1.089.034
30,52
4.999
23-06-2015
31,02
31,28
30,76
31,04
884.482
30,97
5.368
22-06-2015
30,86
31,08
30,57
30,96
810.495
30,90
4.361
19-06-2015
30,73
30,93
30,50
30,69
1.451.583
30,70
4.904
18-06-2015
30,48
31,06
30,48
30,73
1.022.238
30,82
5.270
17-06-2015
30,89
31,19
30,45
30,45
1.308.522
30,65
7.796
16-06-2015
30,04
31,03
29,90
30,82
1.992.156
30,73
11.602
15-06-2015
29,73
30,16
29,38
29,96
1.192.718
29,89
7.124
12-06-2015
30,02
30,25
29,83
30,12
1.107.096
30,06
6.554
11-06-2015
30,11
30,27
29,89
30,20
1.024.086
30,08
6.486
10-06-2015
29,72
30,44
29,68
30,02
981.748
30,14
5.915
09-06-2015
29,45
29,88
29,45
29,59
1.220.836
29,67
6.465
08-06-2015
29,91
29,99
29,10
29,35
2.271.587
29,32
11.987
05-06-2015
30,24
30,26
29,57
30,00
1.624.264
29,96
8.415
04-06-2015
30,53
30,77
30,23
30,35
1.097.826
30,43
6.221
03-06-2015
30,65
31,03
30,43
30,64
935.676
30,67
4.786
02-06-2015
30,41
31,16
30,23
30,51
1.241.296
30,69
6.975

Copyright Euroinvestor A/S 2015  Disclaimer Privatlivspolitik
Aktieinformation leveres af Interactive Data.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
1. september 2015 03:51:49
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20150824.1 - EUROWEB6 - 2015-09-01 03:51:49 - 2015-09-01 03:51:49 - 1 - Website: OKAY

Når du besøger Euroinvestor.dk accepterer du, at der anvendes cookies, som vi og vores samarbejdspartnere benytter til funktionalitet, statistik og markedsføring. Læs mere om cookies på Euroinvestor.dk her

x