$ 23,93 <%= Resources.Global.txtDown %>
Opdateret 26-05-2017
Ændring % -1,52% Fald i aktiekurs
Ændring -0,37 Fald i aktiekurs
Volume 640.349
Høj $ 24,24
Lav $ 23,76
Åben $ 24,24
ISIN
Seneste luk $ 24,30
# af aktier -
Markedsværdi -
I dag

Market closed
Cree Inc
Markedet er lukket, åbner klokken 15:30
 
Kursudvikling Seneste 1 uge 1 måned 3 mdr 6 mdr 1 år
 
  23,93 3,6% Stigning i aktiekurs 9,4% Stigning i aktiekurs -11,8% Fald i aktiekurs -6,6% Fald i aktiekurs -0,5% Fald i aktiekurs

Kurshistorik: Cree Inc

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
26-05-2017
24,24
24,24
23,76
23,93
640.349
23,91
4.012
25-05-2017
24,46
24,55
24,08
24,30
703.871
24,34
4.196
24-05-2017
23,99
24,41
23,87
24,32
1.057.971
24,16
5.755
23-05-2017
24,50
24,68
24,03
24,23
1.308.928
24,35
6.925
22-05-2017
23,93
24,65
23,62
24,46
1.788.568
24,34
10.175
19-05-2017
21,77
23,57
21,75
23,09
2.576.421
22,88
13.353
18-05-2017
21,80
21,86
21,61
21,70
719.549
21,73
4.238
17-05-2017
22,34
22,43
21,58
21,73
1.481.774
21,85
8.165
16-05-2017
22,74
22,83
22,26
22,56
873.899
22,48
4.589
15-05-2017
22,58
22,86
22,53
22,75
996.840
22,72
5.868
12-05-2017
22,90
22,97
22,45
22,49
818.302
22,56
4.382
11-05-2017
22,72
23,22
22,56
22,90
915.731
22,90
5.416
10-05-2017
22,97
22,99
22,72
22,79
1.205.342
22,81
5.889
09-05-2017
22,25
23,00
22,08
22,96
1.744.045
22,71
8.161
08-05-2017
22,05
22,19
21,95
22,18
810.812
22,13
4.326
05-05-2017
22,00
22,13
21,89
22,12
993.949
22,06
5.458
04-05-2017
22,00
22,17
21,67
22,00
947.218
21,90
5.046
03-05-2017
21,90
22,10
21,80
21,99
893.095
21,99
4.672
02-05-2017
21,86
22,05
21,82
21,99
1.084.736
21,95
6.190
01-05-2017
21,82
22,04
21,62
21,85
1.097.437
21,82
5.884
28-04-2017
22,07
22,28
21,78
21,88
1.861.509
21,96
9.567
27-04-2017
22,10
22,22
21,85
22,15
2.317.637
22,09
11.961
26-04-2017
22,55
22,72
20,82
22,07
7.809.646
21,77
35.973
25-04-2017
24,89
25,27
24,79
24,82
1.061.806
24,87
5.640
24-04-2017
24,95
24,99
24,70
24,75
590.989
24,82
3.307
21-04-2017
24,91
24,92
24,53
24,66
439.797
24,68
2.618
20-04-2017
24,73
24,84
24,36
24,81
518.487
24,71
2.517
19-04-2017
24,47
24,74
24,32
24,60
480.667
24,54
2.693
18-04-2017
24,09
24,35
23,99
24,29
387.425
24,22
2.121
17-04-2017
24,16
24,45
24,05
24,24
566.058
24,26
3.245
13-04-2017
24,34
24,54
24,02
24,10
655.254
24,20
4.121
12-04-2017
24,89
25,03
24,44
24,49
641.441
24,64
3.470
11-04-2017
24,93
24,98
24,42
24,94
488.082
24,79
2.685
10-04-2017
24,69
25,10
24,69
24,99
616.983
24,96
3.684
07-04-2017
24,23
24,73
24,23
24,69
589.784
24,63
3.344
06-04-2017
24,19
24,76
24,05
24,66
1.021.974
24,54
5.476
05-04-2017
24,53
24,77
24,07
24,22
1.679.435
24,39
7.780
04-04-2017
25,85
25,99
24,23
24,45
2.567.877
24,79
13.599
03-04-2017
26,84
27,07
26,26
26,40
617.778
26,49
3.369
31-03-2017
27,21
27,33
26,70
26,73
937.609
26,93
4.613
30-03-2017
27,18
27,41
27,09
27,24
630.453
27,24
2.511
29-03-2017
27,06
27,29
26,97
27,18
471.664
27,21
2.476
28-03-2017
27,10
27,30
27,08
27,14
599.865
27,18
2.889
27-03-2017
26,84
27,19
26,63
27,09
451.810
26,98
2.672
24-03-2017
26,98
27,40
26,82
27,13
824.361
27,17
4.797
23-03-2017
26,19
26,93
25,98
26,66
977.006
26,65
5.192
22-03-2017
26,09
26,28
25,82
26,22
745.102
26,06
4.095
21-03-2017
26,97
26,99
26,06
26,15
836.881
26,29
4.168
20-03-2017
26,88
26,96
26,65
26,79
522.033
26,81
2.658
17-03-2017
26,88
26,94
26,63
26,83
964.351
26,82
2.630
16-03-2017
27,00
27,24
26,92
26,98
337.640
27,03
1.884
15-03-2017
26,62
26,97
26,47
26,89
536.215
26,80
2.603
14-03-2017
26,86
26,88
26,48
26,56
398.256
26,56
2.266
13-03-2017
26,92
27,12
26,86
26,90
377.581
26,93
2.210
10-03-2017
26,94
27,13
26,69
26,93
519.452
26,96
3.009
09-03-2017
26,83
27,07
26,70
26,74
474.373
26,83
2.749
08-03-2017
26,71
27,08
26,69
26,91
560.096
26,93
2.863
07-03-2017
26,78
27,14
26,62
26,80
573.106
26,92
3.167
06-03-2017
26,90
27,04
26,32
26,88
794.962
26,67
4.064
03-03-2017
27,68
27,72
27,03
27,12
653.566
27,19
3.528
02-03-2017
27,57
27,94
27,36
27,75
788.219
27,77
4.555
01-03-2017
27,45
27,73
27,29
27,64
1.120.838
27,51
6.313

Copyright Euroinvestor A/S 2017  Disclaimer Privatlivspolitik
Aktieinformation leveres af Interactive Data.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
28. maj 2017 16:36:16
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20170517.1 - EUROWEB7 - 2017-05-28 16:36:16 - 2017-05-28 16:36:16 - 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