15,300€
-0,97%
Echtzeit-Aktienkurs Kornit Digital Ltd
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 15,30 | 15,55 | 13,85 | 14,15 | -8,41% | - |
| 07.05.2024 | 15,20 | 15,75 | 15,00 | 15,45 | 1,31% | - |
| 06.05.2024 | 14,60 | 15,45 | 14,60 | 15,25 | 2,69% | 150,00 |
| 03.05.2024 | 14,75 | 15,90 | 14,65 | 14,85 | 1,37% | - |
| 02.05.2024 | 14,20 | 14,75 | 14,20 | 14,65 | 1,74% | - |
| 30.04.2024 | 14,75 | 14,75 | 14,30 | 14,40 | -2,37% | - |
| 29.04.2024 | 14,60 | 15,35 | 14,60 | 14,75 | -0,67% | - |
| 26.04.2024 | 14,35 | 15,30 | 14,20 | 14,85 | 4,95% | - |
| 25.04.2024 | 14,75 | 14,85 | 14,15 | 14,15 | -5,35% | - |
| 24.04.2024 | 14,70 | 16,15 | 14,70 | 14,95 | 0,67% | - |
| 23.04.2024 | 14,75 | 15,05 | 14,50 | 14,85 | 1,37% | - |
| 22.04.2024 | 14,55 | 15,05 | 14,35 | 14,65 | 0,69% | - |
| 19.04.2024 | 14,20 | 15,10 | 14,20 | 14,55 | 0,00% | - |
| 18.04.2024 | 14,40 | 15,90 | 14,40 | 14,55 | 0,00% | - |
| 17.04.2024 | 14,85 | 16,05 | 14,45 | 14,55 | -2,68% | - |
| 16.04.2024 | 15,05 | 16,50 | 14,55 | 14,95 | -0,66% | - |
| 15.04.2024 | 14,70 | 15,20 | 14,70 | 15,05 | 0,67% | - |
| 12.04.2024 | 15,45 | 15,75 | 14,85 | 14,95 | -2,92% | - |
| 11.04.2024 | 14,95 | 15,55 | 14,90 | 15,40 | 3,01% | - |
| 10.04.2024 | 15,35 | 15,40 | 14,65 | 14,95 | -1,97% | - |
| 09.04.2024 | 15,10 | 15,50 | 14,85 | 15,25 | -0,65% | - |
| 08.04.2024 | 15,35 | 16,25 | 15,15 | 15,35 | 0,00% | - |
| 05.04.2024 | 16,25 | 16,45 | 15,15 | 15,35 | -5,54% | - |
| 04.04.2024 | 16,55 | 17,05 | 16,15 | 16,25 | -2,11% | - |
| 03.04.2024 | 15,95 | 16,65 | 15,75 | 16,60 | 4,08% | - |
| 02.04.2024 | 16,40 | 16,70 | 15,85 | 15,95 | 16,51% | - |
| 28.03.2024 | 16,10 | 17,43 | 13,69 | 13,69 | -15,09% | - |
| 27.03.2024 | 15,91 | 17,00 | 15,83 | 16,12 | 1,28% | - |
| 26.03.2024 | 16,55 | 16,80 | 15,86 | 15,92 | 16,82% | - |
| 25.03.2024 | 16,79 | 17,23 | 13,62 | 13,63 | -18,82% | - |
| 22.03.2024 | 16,94 | 17,48 | 13,67 | 16,79 | 3,82% | - |
| 21.03.2024 | 16,46 | 17,30 | 14,02 | 16,17 | 13,63% | - |
| 20.03.2024 | 16,03 | 16,44 | 13,64 | 14,23 | -7,13% | - |
| 19.03.2024 | 15,85 | 16,08 | 15,32 | 15,32 | -3,46% | - |
| 18.03.2024 | 15,78 | 16,06 | 15,56 | 15,87 | 1,03% | - |
| 15.03.2024 | 15,70 | 15,92 | 14,48 | 15,71 | -0,05% | - |
| 14.03.2024 | 16,42 | 17,07 | 15,54 | 15,72 | 10,77% | - |
| 13.03.2024 | 16,68 | 17,09 | 13,81 | 14,19 | -14,74% | - |
| 12.03.2024 | 16,89 | 16,94 | 13,53 | 16,64 | 17,01% | - |
| 11.03.2024 | 17,09 | 17,32 | 13,75 | 14,22 | -16,92% | - |
| 08.03.2024 | 16,08 | 17,62 | 16,00 | 17,12 | 6,37% | - |
| 07.03.2024 | 16,02 | 16,30 | 15,90 | 16,10 | 0,12% | - |
| 06.03.2024 | 15,91 | 16,21 | 15,77 | 16,08 | 1,36% | - |
| 05.03.2024 | 16,09 | 16,19 | 15,67 | 15,86 | -1,84% | - |
| 04.03.2024 | 16,79 | 16,81 | 16,15 | 16,16 | -3,77% | 8,00 |
| 01.03.2024 | 16,41 | 17,04 | 16,41 | 16,79 | 0,84% | - |
| 29.02.2024 | 16,48 | 16,97 | 16,43 | 16,65 | 1,00% | - |
| 28.02.2024 | 16,53 | 16,84 | 16,24 | 16,49 | -2,11% | - |
| 27.02.2024 | 17,07 | 17,73 | 16,84 | 16,84 | -1,51% | - |
| 26.02.2024 | 16,90 | 17,37 | 16,86 | 17,10 | 0,89% | - |
| 23.02.2024 | 17,09 | 17,44 | 16,75 | 16,95 | -2,46% | - |
| 22.02.2024 | 17,35 | 17,58 | 17,16 | 17,38 | 1,71% | - |
| 21.02.2024 | 17,24 | 17,77 | 16,89 | 17,08 | -0,96% | - |
| 20.02.2024 | 17,74 | 17,76 | 17,04 | 17,25 | -3,22% | - |
| 19.02.2024 | 17,81 | 17,85 | 17,77 | 17,82 | 0,05% | - |
| 16.02.2024 | 18,52 | 18,57 | 17,78 | 17,81 | -3,47% | - |
| 15.02.2024 | 17,89 | 18,59 | 17,43 | 18,45 | 3,48% | - |
| 14.02.2024 | 16,01 | 18,07 | 14,24 | 17,83 | 11,48% | - |
| 13.02.2024 | 17,03 | 17,04 | 15,57 | 16,00 | -6,03% | - |
| 12.02.2024 | 16,47 | 17,10 | 16,47 | 17,02 | 3,12% | - |
| 09.02.2024 | 16,09 | 16,75 | 16,09 | 16,51 | 0,84% | - |
| 08.02.2024 | 16,04 | 16,40 | 15,80 | 16,37 | 1,97% | - |
| 07.02.2024 | 16,30 | 16,41 | 16,01 | 16,05 | -1,38% | - |
| 06.02.2024 | 15,87 | 16,48 | 15,87 | 16,28 | 0,86% | - |
| 05.02.2024 | 16,16 | 16,24 | 15,89 | 16,14 | -0,42% | - |
| 02.02.2024 | 16,03 | 16,39 | 15,69 | 16,21 | 2,12% | - |
| 01.02.2024 | 15,88 | 16,22 | 15,62 | 15,87 | 0,37% | - |
| 31.01.2024 | 15,90 | 16,16 | 15,75 | 15,81 | -1,14% | - |
| 30.01.2024 | 15,99 | 16,03 | 15,56 | 16,00 | 0,26% | - |
| 29.01.2024 | 14,92 | 16,08 | 14,73 | 15,95 | 7,21% | - |
| 26.01.2024 | 14,85 | 15,29 | 14,75 | 14,88 | -0,47% | - |
| 25.01.2024 | 14,18 | 14,95 | 14,18 | 14,95 | 3,22% | - |
| 24.01.2024 | 15,13 | 15,21 | 14,43 | 14,48 | -4,01% | - |
| 23.01.2024 | 14,78 | 15,67 | 14,78 | 15,09 | 0,09% | - |
| 22.01.2024 | 14,93 | 15,38 | 14,76 | 15,08 | 1,41% | - |
| 19.01.2024 | 14,28 | 14,89 | 14,25 | 14,87 | 2,27% | - |
| 18.01.2024 | 14,38 | 15,34 | 14,25 | 14,54 | 0,97% | - |
| 17.01.2024 | 14,53 | 14,55 | 14,02 | 14,40 | -1,46% | - |
| 16.01.2024 | 14,86 | 15,16 | 14,48 | 14,61 | -2,24% | - |
| 15.01.2024 | 14,95 | 14,97 | 14,93 | 14,94 | 0,19% | - |
| 12.01.2024 | 15,13 | 15,35 | 14,63 | 14,91 | -1,52% | - |
| 11.01.2024 | 15,19 | 15,37 | 14,79 | 15,14 | -0,05% | - |
| 10.01.2024 | 15,37 | 15,41 | 15,07 | 15,15 | -1,43% | - |
| 09.01.2024 | 15,36 | 15,76 | 15,25 | 15,37 | -1,66% | - |
| 08.01.2024 | 15,22 | 15,75 | 15,04 | 15,63 | 2,39% | - |
| 05.01.2024 | 15,92 | 15,97 | 15,27 | 15,27 | -4,19% | - |
| 04.01.2024 | 15,99 | 16,16 | 14,80 | 15,93 | -0,40% | - |
| 03.01.2024 | 16,91 | 16,93 | 15,88 | 16,00 | -5,79% | - |
| 02.01.2024 | 17,09 | 17,57 | 16,91 | 16,98 | -3,35% | - |
| 29.12.2023 | 17,57 | 17,62 | 17,54 | 17,57 | 0,39% | - |
| 28.12.2023 | 17,47 | 17,89 | 17,20 | 17,50 | 0,30% | - |
| 27.12.2023 | 17,35 | 17,69 | 17,33 | 17,45 | 2,45% | - |
| 22.12.2023 | 17,11 | 17,51 | 16,93 | 17,03 | -0,67% | - |
| 21.12.2023 | 16,96 | 17,43 | 16,94 | 17,15 | 1,43% | - |
| 20.12.2023 | 17,65 | 17,88 | 16,89 | 16,90 | -3,96% | - |
| 19.12.2023 | 17,00 | 17,70 | 17,00 | 17,60 | 1,73% | - |
| 18.12.2023 | 17,89 | 17,99 | 17,27 | 17,30 | -3,35% | - |
| 15.12.2023 | 18,48 | 18,63 | 17,82 | 17,90 | -2,73% | - |
| 14.12.2023 | 17,67 | 18,68 | 17,57 | 18,40 | 4,50% | - |
| 13.12.2023 | 17,10 | 17,78 | 16,88 | 17,61 | 1,62% | - |