$ 29,30
Opdateret 06:15:22
Ændring % 0,00% Aktiekurs uændret
Ændring 0,00 Aktiekurs uændret
Volume 0
Høj $ 29,30
Lav $ 29,30
Åben $ 0
ISIN
Seneste luk $ 29,30
# 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
 
  29,30 -0,8% Fald i aktiekurs 21,7% Stigning i aktiekurs 20,8% Stigning i aktiekurs 16,3% Stigning i aktiekurs -20,5% Fald i aktiekurs

Kurshistorik: Cree Inc

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
10-02-2016
29,60
29,90
29,23
29,30
1.666.691
29,54
8.504
09-02-2016
28,62
29,85
28,48
29,36
2.548.657
29,34
12.195
08-02-2016
28,35
29,52
28,35
28,93
2.512.347
29,04
13.530
05-02-2016
28,71
29,65
28,65
28,88
2.118.472
29,10
10.626
04-02-2016
28,25
29,87
28,19
29,55
1.617.251
29,41
7.635
03-02-2016
28,02
28,30
27,33
28,04
782.156
27,92
3.815
02-02-2016
27,81
28,16
27,65
27,86
1.109.311
27,91
6.052
01-02-2016
27,87
28,29
27,42
28,11
1.133.167
28,01
6.339
29-01-2016
27,12
28,03
27,12
28,03
2.015.088
27,87
10.959
28-01-2016
26,61
27,57
26,61
27,05
1.083.074
27,08
5.742
27-01-2016
27,64
27,86
26,66
26,91
1.503.835
27,16
9.040
26-01-2016
27,78
28,07
27,34
27,72
1.349.259
27,68
7.671
25-01-2016
28,11
28,17
27,50
27,54
1.481.147
27,72
8.856
22-01-2016
28,06
28,65
27,58
28,03
2.206.685
28,08
10.853
21-01-2016
26,32
27,97
26,21
27,71
2.653.098
27,53
14.359
20-01-2016
25,25
26,72
23,57
26,31
5.409.556
25,74
28.934
19-01-2016
24,50
24,60
24,02
24,29
2.682.122
24,27
13.909
18-01-2016
23,50
24,22
23,50
24,14
1.874.105
23,95
0
15-01-2016
23,50
24,22
23,50
24,14
1.874.080
23,95
9.657
14-01-2016
24,31
24,69
23,80
24,55
1.070.139
24,44
5.742
13-01-2016
24,46
24,99
24,06
24,23
1.176.375
24,41
6.237
12-01-2016
24,44
24,53
23,76
24,44
739.116
24,16
4.191
11-01-2016
24,66
24,76
23,88
24,07
1.065.460
24,13
6.260
08-01-2016
25,35
25,48
24,46
24,66
1.033.287
24,80
5.909
07-01-2016
25,30
25,75
24,98
25,14
1.001.937
25,25
5.515
06-01-2016
25,96
26,25
25,71
25,81
838.856
25,91
4.530
05-01-2016
26,94
27,03
26,12
26,35
979.836
26,38
6.101
04-01-2016
26,25
26,98
26,08
26,82
1.086.962
26,66
6.168
01-01-2016
27,37
27,47
26,66
26,67
949.087
26,94
5.302
31-12-2015
27,37
27,47
26,66
26,67
949.087
26,94
5.302
30-12-2015
27,63
27,91
27,44
27,51
620.995
27,61
3.867
29-12-2015
28,05
28,16
27,19
27,61
861.714
27,64
5.149
28-12-2015
27,90
28,15
27,35
28,09
783.347
27,86
4.639
25-12-2015
27,69
28,35
27,56
27,96
538.908
28,05
3.132
24-12-2015
27,69
28,35
27,56
27,96
538.908
28,05
3.132
23-12-2015
27,33
28,05
27,33
27,67
1.022.085
27,75
6.245
22-12-2015
26,77
27,43
26,50
27,26
879.891
27,07
5.472
21-12-2015
26,67
26,83
26,31
26,77
877.490
26,60
4.960
18-12-2015
26,14
26,89
25,73
26,55
1.722.323
26,55
7.093
17-12-2015
26,54
26,75
25,98
26,10
834.391
26,18
4.716
16-12-2015
25,63
26,50
25,61
26,39
1.006.867
26,26
5.165
15-12-2015
25,45
25,88
25,32
25,45
752.634
25,56
4.228
14-12-2015
25,87
26,07
24,96
25,36
1.043.227
25,30
5.143
11-12-2015
25,89
26,40
25,83
25,91
549.107
26,03
2.848
10-12-2015
26,06
26,64
25,96
26,10
732.640
26,26
3.922
09-12-2015
26,19
26,69
25,86
26,14
926.099
26,19
5.513
08-12-2015
26,26
27,00
25,83
26,27
722.035
26,20
3.555
07-12-2015
26,54
26,84
26,32
26,56
757.151
26,59
3.968
04-12-2015
27,21
27,30
26,41
26,71
1.354.145
26,76
7.669
03-12-2015
28,30
28,50
26,92
27,12
1.356.502
27,28
7.468
02-12-2015
27,59
28,68
27,32
28,16
2.231.595
28,36
12.843
01-12-2015
27,81
27,95
27,61
27,83
856.610
27,78
4.986
30-11-2015
27,05
27,75
26,80
27,64
1.489.148
27,55
7.590
27-11-2015
27,05
27,19
26,85
27,09
579.254
27,12
2.813
26-11-2015
26,96
27,28
26,73
27,10
1.298.918
27,08
7.030
25-11-2015
26,96
27,28
26,73
27,10
1.298.918
27,08
7.030
24-11-2015
26,06
27,22
25,95
27,03
1.946.185
26,88
10.076
23-11-2015
25,61
26,56
25,20
26,26
1.386.564
26,27
7.849
20-11-2015
24,99
25,72
24,84
25,66
1.402.830
25,44
8.230
19-11-2015
24,51
25,11
24,39
24,92
1.140.680
24,93
6.150
18-11-2015
23,65
24,79
23,50
24,57
1.514.185
24,30
6.760
17-11-2015
23,47
23,92
23,22
23,58
1.216.555
23,58
7.171
16-11-2015
22,47
23,44
22,12
23,33
1.638.286
23,13
8.212
13-11-2015
22,98
23,05
22,10
22,12
1.663.635
22,32
8.968
12-11-2015
24,05
24,13
23,04
23,26
2.066.332
23,32
10.617

Copyright Euroinvestor A/S 2016  Disclaimer Privatlivspolitik
Aktieinformation leveres af Interactive Data.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
11. februar 2016 09:44:47
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20160210.1 - EUROWEB6 - 2016-02-11 09:44:47 - 2016-02-11 09:44:47 - 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