13,950€
-1,76%
Echtzeit-Aktienkurs Kornit Digital Ltd
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,15 | 14,35 | 13,85 | 13,95 | -1,76% | - |
| 16.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | 1,00 |
| 15.05.2024 | 14,60 | 14,60 | 14,10 | 14,60 | 2,82% | 279,00 |
| 14.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | 15,00 |
| 13.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 65,00 |
| 10.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | 30,00 |
| 09.05.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -8,55% | 70,00 |
| 08.05.2024 | 15,80 | 15,80 | 15,20 | 15,20 | -2,56% | 470,00 |
| 07.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | 190,00 |
| 06.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 250,00 |
| 03.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 4,17% | 7,00 |
| 02.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | 20,00 |
| 30.04.2024 | 14,30 | 14,70 | 14,30 | 14,70 | -0,34% | 38,00 |
| 29.04.2024 | 14,85 | 15,25 | 14,65 | 14,75 | 4,61% | - |
| 26.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,35% | 9,00 |
| 25.04.2024 | 14,75 | 14,80 | 14,15 | 14,15 | -5,35% | - |
| 24.04.2024 | 14,95 | 15,05 | 14,80 | 14,95 | 1,70% | - |
| 23.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,34% | 13,00 |
| 22.04.2024 | 14,55 | 14,85 | 14,45 | 14,75 | 2,08% | - |
| 19.04.2024 | 14,45 | 14,60 | 14,25 | 14,45 | -0,69% | - |
| 18.04.2024 | 14,65 | 14,95 | 14,45 | 14,55 | 0,00% | - |
| 17.04.2024 | 14,95 | 15,10 | 14,55 | 14,55 | -0,34% | - |
| 16.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | 66,00 |
| 15.04.2024 | 15,10 | 15,10 | 15,00 | 15,00 | 0,33% | 122,00 |
| 12.04.2024 | 15,45 | 15,75 | 14,90 | 14,95 | -3,24% | - |
| 11.04.2024 | 14,95 | 15,55 | 14,90 | 15,45 | 2,66% | - |
| 10.04.2024 | 15,35 | 15,50 | 14,65 | 15,05 | -3,53% | - |
| 09.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,63% | 200,00 |
| 08.04.2024 | 15,35 | 15,60 | 15,25 | 15,35 | 0,00% | - |
| 05.04.2024 | 16,25 | 16,60 | 15,15 | 15,35 | -5,25% | - |
| 04.04.2024 | 16,55 | 17,05 | 16,15 | 16,20 | -1,22% | - |
| 03.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | 70,00 |
| 02.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -4,08% | 70,00 |
| 28.03.2024 | 16,10 | 16,81 | 15,95 | 16,79 | 4,30% | - |
| 27.03.2024 | 15,91 | 16,11 | 15,83 | 16,09 | 1,24% | - |
| 26.03.2024 | 16,55 | 16,58 | 15,86 | 15,90 | -3,71% | - |
| 25.03.2024 | 16,79 | 17,03 | 16,35 | 16,51 | -1,64% | - |
| 22.03.2024 | 16,94 | 17,15 | 16,50 | 16,78 | -0,43% | - |
| 21.03.2024 | 16,40 | 16,86 | 16,40 | 16,86 | 4,49% | 52,00 |
| 20.03.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 0,55% | 126,00 |
| 19.03.2024 | 15,85 | 16,06 | 15,50 | 16,04 | 1,37% | - |
| 18.03.2024 | 15,59 | 15,83 | 15,59 | 15,83 | 1,20% | 310,00 |
| 15.03.2024 | 15,70 | 15,92 | 15,42 | 15,64 | -0,54% | - |
| 14.03.2024 | 16,42 | 16,44 | 15,54 | 15,72 | -4,04% | - |
| 13.03.2024 | 16,68 | 17,01 | 16,36 | 16,39 | -1,75% | - |
| 12.03.2024 | 16,89 | 16,94 | 16,29 | 16,68 | -0,70% | - |
| 11.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,80% | 60,00 |
| 08.03.2024 | 16,08 | 17,62 | 16,07 | 17,10 | 6,11% | - |
| 07.03.2024 | 16,02 | 16,26 | 15,88 | 16,12 | 0,03% | - |
| 06.03.2024 | 15,91 | 16,24 | 15,77 | 16,11 | 1,58% | - |
| 05.03.2024 | 16,09 | 16,19 | 15,67 | 15,86 | -1,83% | - |
| 04.03.2024 | 16,80 | 16,81 | 16,15 | 16,16 | -3,77% | - |
| 01.03.2024 | 16,70 | 17,07 | 16,49 | 16,79 | 0,78% | - |
| 29.02.2024 | 16,48 | 16,94 | 16,43 | 16,66 | 0,92% | - |
| 28.02.2024 | 16,83 | 16,84 | 16,24 | 16,51 | -1,87% | - |
| 27.02.2024 | 17,07 | 17,39 | 16,82 | 16,82 | -1,78% | - |
| 26.02.2024 | 16,90 | 17,37 | 16,85 | 17,13 | 1,23% | - |
| 23.02.2024 | 17,39 | 17,44 | 16,75 | 16,92 | -2,62% | - |
| 22.02.2024 | 17,35 | 17,58 | 17,13 | 17,38 | 1,91% | - |
| 21.02.2024 | 17,24 | 17,68 | 16,88 | 17,05 | -1,17% | - |
| 20.02.2024 | 17,74 | 17,76 | 17,23 | 17,25 | -3,31% | - |
| 19.02.2024 | 17,81 | 17,85 | 17,77 | 17,84 | -0,06% | - |
| 16.02.2024 | 18,52 | 18,62 | 17,78 | 17,85 | -3,05% | - |
| 15.02.2024 | 17,89 | 18,59 | 17,66 | 18,42 | 27,22% | - |
| 14.02.2024 | 14,48 | 14,48 | 14,48 | 14,48 | -9,30% | 100,00 |
| 13.02.2024 | 17,03 | 17,04 | 15,67 | 15,96 | -6,34% | - |
| 12.02.2024 | 16,47 | 17,10 | 16,47 | 17,04 | 3,41% | - |
| 09.02.2024 | 16,38 | 16,75 | 16,36 | 16,48 | 0,76% | - |
| 08.02.2024 | 16,04 | 16,40 | 15,80 | 16,35 | 1,84% | - |
| 07.02.2024 | 16,30 | 16,41 | 16,01 | 16,06 | -1,35% | - |
| 06.02.2024 | 16,16 | 16,48 | 15,98 | 16,28 | 0,85% | - |
| 05.02.2024 | 16,15 | 16,34 | 15,89 | 16,14 | -0,45% | - |
| 02.02.2024 | 16,03 | 16,40 | 15,64 | 16,21 | 2,11% | - |
| 01.02.2024 | 15,88 | 16,25 | 15,62 | 15,88 | -0,77% | - |
| 31.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,03% | 36,00 |
| 30.01.2024 | 16,00 | 16,03 | 15,56 | 16,00 | 9,03% | - |
| 29.01.2024 | 14,67 | 14,67 | 14,67 | 14,67 | 0,79% | 1,00 |
| 26.01.2024 | 14,56 | 14,56 | 14,56 | 14,56 | -2,59% | 151,00 |
| 25.01.2024 | 14,48 | 14,95 | 14,44 | 14,94 | 3,46% | - |
| 24.01.2024 | 15,13 | 15,18 | 14,43 | 14,44 | -4,26% | - |
| 23.01.2024 | 15,07 | 15,35 | 14,89 | 15,09 | 0,77% | - |
| 22.01.2024 | 14,97 | 14,97 | 14,97 | 14,97 | 0,83% | 70,00 |
| 19.01.2024 | 14,58 | 14,89 | 14,25 | 14,85 | 2,27% | - |
| 18.01.2024 | 14,36 | 15,04 | 14,25 | 14,52 | 0,85% | - |
| 17.01.2024 | 14,53 | 14,55 | 14,02 | 14,40 | -1,18% | - |
| 16.01.2024 | 14,86 | 15,16 | 14,47 | 14,57 | -2,41% | - |
| 15.01.2024 | 14,95 | 14,97 | 14,93 | 14,93 | 2,38% | - |
| 12.01.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -3,73% | 292,00 |
| 11.01.2024 | 15,19 | 15,33 | 14,79 | 15,15 | -0,98% | - |
| 10.01.2024 | 15,67 | 15,67 | 15,30 | 15,30 | -0,49% | 170,00 |
| 09.01.2024 | 15,65 | 15,77 | 15,15 | 15,37 | -1,79% | - |
| 08.01.2024 | 15,22 | 15,75 | 15,04 | 15,65 | 2,52% | - |
| 05.01.2024 | 15,92 | 15,97 | 15,26 | 15,27 | -4,38% | - |
| 04.01.2024 | 16,25 | 16,25 | 15,97 | 15,97 | -0,34% | 298,00 |
| 03.01.2024 | 16,93 | 16,93 | 15,88 | 16,02 | -5,56% | - |
| 02.01.2024 | 17,38 | 17,59 | 16,91 | 16,96 | -2,06% | - |
| 29.12.2023 | 17,32 | 17,32 | 17,32 | 17,32 | -1,28% | 15,00 |
| 28.12.2023 | 17,55 | 17,55 | 17,55 | 17,55 | 0,67% | 100,00 |
| 27.12.2023 | 17,65 | 17,69 | 17,33 | 17,43 | 3,00% | - |
| 22.12.2023 | 16,79 | 16,92 | 16,79 | 16,92 | -0,76% | 51,00 |