81,960€
-1,68%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 83,49 | 83,90 | 81,79 | 82,01 | -1,62% | - |
| 09.05.2024 | 82,81 | 83,57 | 82,33 | 83,36 | 0,39% | - |
| 08.05.2024 | 83,33 | 83,43 | 82,11 | 83,04 | -0,13% | - |
| 07.05.2024 | 82,00 | 83,50 | 81,88 | 83,15 | 1,35% | - |
| 06.05.2024 | 80,61 | 82,07 | 80,57 | 82,04 | 1,88% | - |
| 03.05.2024 | 81,25 | 82,43 | 80,21 | 80,53 | -0,28% | 100,00 |
| 02.05.2024 | 78,28 | 80,77 | 77,82 | 80,76 | 2,83% | 69,00 |
| 30.04.2024 | 82,74 | 82,83 | 75,10 | 78,54 | -5,01% | 61,00 |
| 29.04.2024 | 82,76 | 83,81 | 82,44 | 82,68 | 0,00% | 22,00 |
| 26.04.2024 | 83,20 | 84,00 | 82,34 | 82,68 | 0,62% | - |
| 25.04.2024 | 81,16 | 82,78 | 80,96 | 82,17 | -0,13% | - |
| 24.04.2024 | 80,39 | 82,40 | 79,56 | 82,28 | 3,21% | - |
| 23.04.2024 | 79,77 | 80,96 | 79,52 | 79,72 | -0,10% | - |
| 22.04.2024 | 79,47 | 80,35 | 79,06 | 79,80 | 0,86% | 6,00 |
| 19.04.2024 | 78,73 | 79,80 | 78,60 | 79,12 | -0,48% | - |
| 18.04.2024 | 79,39 | 80,41 | 78,73 | 79,50 | 0,49% | - |
| 17.04.2024 | 79,85 | 80,85 | 79,08 | 79,11 | -0,83% | 200,00 |
| 16.04.2024 | 79,41 | 80,73 | 78,72 | 79,77 | 0,40% | - |
| 15.04.2024 | 80,83 | 81,69 | 79,16 | 79,45 | -1,49% | 10,00 |
| 12.04.2024 | 83,87 | 84,21 | 80,57 | 80,65 | -3,64% | - |
| 11.04.2024 | 81,64 | 83,70 | 81,30 | 83,70 | 2,47% | - |
| 10.04.2024 | 83,55 | 83,83 | 80,73 | 81,68 | -2,19% | 37,00 |
| 09.04.2024 | 80,57 | 84,42 | 80,23 | 83,51 | 3,83% | 15,00 |
| 08.04.2024 | 79,61 | 81,24 | 79,47 | 80,43 | 1,11% | 25,00 |
| 05.04.2024 | 80,74 | 81,67 | 79,49 | 79,55 | -1,28% | 2,00 |
| 04.04.2024 | 81,38 | 82,18 | 80,37 | 80,58 | -0,81% | - |
| 03.04.2024 | 81,62 | 82,18 | 80,72 | 81,24 | -0,88% | - |
| 02.04.2024 | 83,97 | 84,40 | 81,52 | 81,96 | -2,58% | 22,00 |
| 28.03.2024 | 83,69 | 84,86 | 83,26 | 84,13 | 0,57% | - |
| 27.03.2024 | 82,59 | 83,79 | 82,08 | 83,65 | 1,63% | 80,00 |
| 26.03.2024 | 83,05 | 83,93 | 82,29 | 82,31 | -0,72% | 35,00 |
| 25.03.2024 | 82,75 | 83,42 | 82,05 | 82,91 | -0,08% | 3,00 |
| 22.03.2024 | 83,96 | 84,24 | 82,67 | 82,98 | -1,03% | 25,00 |
| 21.03.2024 | 81,87 | 84,25 | 81,85 | 83,84 | 2,80% | 93,00 |
| 20.03.2024 | 80,68 | 81,90 | 80,28 | 81,56 | 0,88% | 74,00 |
| 19.03.2024 | 79,77 | 80,92 | 79,27 | 80,85 | 1,20% | 62,00 |
| 18.03.2024 | 80,09 | 81,17 | 79,87 | 79,89 | -0,24% | 3,00 |
| 15.03.2024 | 79,81 | 80,93 | 79,18 | 80,08 | 0,24% | 162,00 |
| 14.03.2024 | 81,84 | 82,16 | 79,31 | 79,89 | -2,11% | 101,00 |
| 13.03.2024 | 82,82 | 83,20 | 80,59 | 81,61 | -1,48% | 12,00 |
| 12.03.2024 | 82,93 | 83,64 | 81,76 | 82,84 | 0,17% | - |
| 11.03.2024 | 82,46 | 83,05 | 82,00 | 82,70 | 0,19% | 172,00 |
| 08.03.2024 | 81,58 | 83,61 | 81,30 | 82,54 | 1,00% | 37,00 |
| 07.03.2024 | 81,38 | 82,78 | 81,24 | 81,72 | -0,02% | 3,00 |
| 06.03.2024 | 81,24 | 82,49 | 81,20 | 81,74 | 0,84% | 37,00 |
| 05.03.2024 | 80,56 | 81,25 | 80,23 | 81,06 | 0,11% | 15,00 |
| 04.03.2024 | 81,56 | 81,56 | 80,54 | 80,97 | 0,07% | 451,00 |
| 01.03.2024 | 80,17 | 81,61 | 79,75 | 80,91 | 1,04% | 7,00 |
| 29.02.2024 | 78,97 | 80,83 | 78,50 | 80,08 | 1,26% | 14,00 |
| 28.02.2024 | 79,67 | 80,14 | 78,44 | 79,08 | -0,58% | 64,00 |
| 27.02.2024 | 78,34 | 80,46 | 78,10 | 79,54 | 1,30% | 1.275,00 |
| 26.02.2024 | 78,86 | 79,74 | 78,00 | 78,52 | -0,71% | 1.184,00 |
| 23.02.2024 | 79,93 | 80,86 | 78,71 | 79,08 | -1,03% | - |
| 22.02.2024 | 81,11 | 81,53 | 79,82 | 79,90 | -0,06% | - |
| 21.02.2024 | 79,63 | 80,00 | 78,44 | 79,95 | 0,35% | 74,00 |
| 20.02.2024 | 80,27 | 80,50 | 78,95 | 79,67 | -0,90% | 97,00 |
| 19.02.2024 | 80,40 | 80,66 | 80,30 | 80,39 | 0,22% | 125,00 |
| 16.02.2024 | 82,88 | 83,15 | 80,14 | 80,21 | -2,88% | 37,00 |
| 15.02.2024 | 82,02 | 83,70 | 79,63 | 82,59 | 0,90% | 222,00 |
| 14.02.2024 | 81,27 | 83,03 | 80,57 | 81,85 | 0,83% | 75,00 |
| 13.02.2024 | 96,15 | 96,19 | 80,80 | 81,18 | -15,53% | 564,00 |
| 12.02.2024 | 95,20 | 96,67 | 94,36 | 96,10 | 0,73% | 16,00 |
| 09.02.2024 | 93,76 | 95,60 | 93,76 | 95,40 | 1,86% | 86,00 |
| 08.02.2024 | 92,84 | 94,40 | 92,41 | 93,66 | 0,98% | - |
| 07.02.2024 | 92,66 | 93,97 | 92,07 | 92,75 | 0,13% | - |
| 06.02.2024 | 91,01 | 93,11 | 90,83 | 92,63 | 1,89% | - |
| 05.02.2024 | 91,43 | 91,93 | 90,34 | 90,91 | -0,61% | 91,00 |
| 02.02.2024 | 92,05 | 92,31 | 90,22 | 91,47 | 0,42% | 55,00 |
| 01.02.2024 | 90,84 | 91,48 | 89,67 | 91,09 | 0,43% | - |
| 31.01.2024 | 91,19 | 91,94 | 90,20 | 90,70 | -1,13% | - |
| 30.01.2024 | 92,37 | 92,82 | 91,39 | 91,74 | -0,54% | 6,00 |
| 29.01.2024 | 91,57 | 92,31 | 90,17 | 92,24 | 0,90% | - |
| 26.01.2024 | 92,27 | 93,70 | 91,08 | 91,42 | -1,58% | 1,00 |
| 25.01.2024 | 90,22 | 94,75 | 89,88 | 92,89 | 2,91% | 246,00 |
| 24.01.2024 | 91,56 | 91,78 | 89,48 | 90,26 | -1,05% | - |
| 23.01.2024 | 91,13 | 92,87 | 90,93 | 91,22 | -0,08% | - |
| 22.01.2024 | 90,97 | 92,26 | 90,69 | 91,29 | 0,88% | - |
| 19.01.2024 | 91,57 | 92,06 | 88,55 | 90,49 | -0,96% | - |
| 18.01.2024 | 89,28 | 91,46 | 89,23 | 91,37 | 2,20% | - |
| 17.01.2024 | 91,15 | 91,31 | 88,68 | 89,40 | -2,48% | 92,00 |
| 16.01.2024 | 90,66 | 91,89 | 89,77 | 91,67 | 0,90% | 20,00 |
| 15.01.2024 | 90,96 | 91,08 | 90,72 | 90,85 | -0,02% | - |
| 12.01.2024 | 91,71 | 92,90 | 90,60 | 90,87 | -1,05% | - |
| 11.01.2024 | 92,12 | 92,62 | 90,99 | 91,83 | -0,07% | - |
| 10.01.2024 | 93,34 | 93,87 | 91,82 | 91,89 | -1,63% | - |
| 09.01.2024 | 93,88 | 94,62 | 93,06 | 93,41 | -0,56% | - |
| 08.01.2024 | 92,89 | 94,93 | 92,70 | 93,94 | 0,89% | 3,00 |
| 05.01.2024 | 92,53 | 93,75 | 92,02 | 93,11 | 0,70% | - |
| 04.01.2024 | 94,70 | 94,80 | 92,06 | 92,46 | -2,26% | 56,00 |
| 03.01.2024 | 97,19 | 97,29 | 94,09 | 94,60 | -2,87% | 46,00 |
| 02.01.2024 | 98,42 | 98,62 | 97,00 | 97,40 | -2,15% | - |
| 29.12.2023 | 99,53 | 99,77 | 99,15 | 99,54 | -0,01% | - |
| 28.12.2023 | 99,51 | 99,78 | 98,52 | 99,55 | 0,30% | 46,00 |
| 27.12.2023 | 100,27 | 100,60 | 99,12 | 99,25 | -0,20% | 45,00 |
| 22.12.2023 | 97,80 | 100,15 | 96,78 | 99,45 | 1,41% | 84,00 |
| 21.12.2023 | 98,22 | 99,68 | 96,85 | 98,07 | 0,13% | - |
| 20.12.2023 | 99,53 | 100,88 | 97,89 | 97,94 | -1,25% | 118,00 |
| 19.12.2023 | 97,80 | 99,30 | 96,85 | 99,18 | 1,14% | 116,00 |
| 18.12.2023 | 99,26 | 99,72 | 97,14 | 98,06 | -1,14% | 28,00 |
| 15.12.2023 | 97,00 | 99,58 | 96,53 | 99,19 | 2,46% | 125,00 |