Cree Inc

CREE 
(NASDAQ) 
 
$ 26,44 <%= Resources.Global.txtUp %>
Opdateret 25-07-2017
Ændring % 1,11% Stigning i aktiekurs
Ændring 0,29 Stigning i aktiekurs
Volume 336.468
Høj $ 26,71
Lav $ 26,06
Åben $ 26,27
ISIN
Seneste luk $ 26,15
# 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
 
  26,44 0,7% Stigning i aktiekurs 4,5% Stigning i aktiekurs 19,8% Stigning i aktiekurs -7,3% Fald i aktiekurs -8,5% Fald i aktiekurs

Kurshistorik: Cree Inc

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
25-07-2017
26,27
26,71
26,06
26,44
336.468
 
0
24-07-2017
26,26
26,29
25,94
26,15
325.623
 
0
21-07-2017
26,55
26,55
26,06
26,27
303.743
 
0
20-07-2017
26,16
26,50
25,96
26,46
147.081
 
0
19-07-2017
26,22
26,41
26,03
26,25
170.990
 
0
18-07-2017
26,08
26,32
25,80
26,16
175.381
 
0
17-07-2017
26,07
26,43
26,00
26,17
300.824
 
0
14-07-2017
26,19
26,28
26,04
26,13
200.862
 
0
13-07-2017
26,35
26,35
25,96
26,14
219.376
 
0
12-07-2017
26,21
26,55
26,03
26,31
270.181
 
0
11-07-2017
25,97
26,11
25,76
26,09
403.981
 
0
30-06-2017
24,87
24,96
24,39
24,65
1.208.844
24,64
6.366
29-06-2017
25,40
25,40
24,57
24,79
1.038.350
24,85
5.914
28-06-2017
24,87
25,32
24,54
25,25
932.638
25,14
4.650
27-06-2017
25,25
25,29
24,68
24,70
929.396
24,85
4.966
26-06-2017
25,37
25,64
25,20
25,29
1.165.125
25,42
6.772
23-06-2017
24,85
25,39
24,55
25,35
10.451.241
25,32
8.545
22-06-2017
24,43
25,00
24,28
24,83
631.102
24,82
3.895
21-06-2017
24,15
24,62
24,02
24,44
919.413
24,45
5.279
20-06-2017
24,48
24,78
24,06
24,06
985.716
24,35
1.176
19-06-2017
24,10
24,36
23,97
24,36
1.046.026
24,20
5.197
16-06-2017
24,31
24,38
23,94
24,17
1.515.782
24,14
6.059
15-06-2017
24,59
24,80
24,18
24,39
918.675
24,40
5.595
14-06-2017
25,03
25,06
24,71
24,92
846.489
24,87
5.725
13-06-2017
24,74
25,04
24,68
24,97
599.045
24,91
3.673
12-06-2017
24,26
24,76
23,96
24,64
841.572
24,55
4.974
09-06-2017
24,91
25,15
24,26
24,42
719.886
24,71
4.234
08-06-2017
24,39
24,94
24,29
24,90
675.880
24,75
3.804
07-06-2017
24,56
24,60
24,19
24,27
495.863
24,32
2.486
06-06-2017
24,05
24,65
24,05
24,54
616.583
24,44
3.565
05-06-2017
24,13
24,38
24,06
24,24
704.688
24,24
3.829
02-06-2017
24,14
24,17
23,75
24,14
621.975
24,11
3.125
01-06-2017
23,87
24,14
23,74
24,04
481.645
23,94
2.549
31-05-2017
24,44
24,52
23,68
23,85
697.496
23,92
4.203
30-05-2017
23,95
24,45
23,95
24,32
825.338
24,35
4.599
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

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.
 
26. juli 2017 10:39:09
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20170720.2 - EUROWEB6 - 2017-07-26 10:39:09 - 2017-07-26 10:39:09 - 1 - Website: OKAY