15,835$
4,11%
Echtzeit-Aktienkurs Kornit Digital Ltd.
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,33 | 15,95 | 15,33 | 15,88 | 4,40% | 122.361,00 |
| 25.04.2024 | 15,75 | 15,75 | 15,20 | 15,21 | -4,94% | 297.346,00 |
| 24.04.2024 | 15,87 | 16,08 | 15,64 | 16,00 | 0,82% | 175.888,00 |
| 23.04.2024 | 15,73 | 16,05 | 15,73 | 15,87 | 1,21% | 129.395,00 |
| 22.04.2024 | 15,53 | 15,76 | 15,34 | 15,68 | 1,29% | 402.447,00 |
| 19.04.2024 | 15,48 | 15,54 | 15,18 | 15,48 | -0,13% | 191.024,00 |
| 18.04.2024 | 15,63 | 15,91 | 15,40 | 15,50 | -0,45% | 159.906,00 |
| 17.04.2024 | 16,02 | 16,03 | 15,47 | 15,57 | -1,89% | 224.768,00 |
| 16.04.2024 | 15,85 | 15,90 | 15,49 | 15,87 | -0,75% | 199.571,00 |
| 15.04.2024 | 15,94 | 16,14 | 15,80 | 15,99 | 0,57% | 252.668,00 |
| 12.04.2024 | 16,43 | 16,74 | 15,84 | 15,90 | -4,22% | 193.101,00 |
| 11.04.2024 | 16,21 | 16,69 | 16,04 | 16,60 | 3,11% | 246.315,00 |
| 10.04.2024 | 16,09 | 16,41 | 15,75 | 16,10 | -3,25% | 313.534,00 |
| 09.04.2024 | 16,58 | 16,85 | 16,15 | 16,64 | 0,12% | 685.391,00 |
| 08.04.2024 | 17,00 | 17,00 | 16,50 | 16,62 | -0,06% | 219.243,00 |
| 05.04.2024 | 17,38 | 17,41 | 16,42 | 16,63 | -5,24% | 242.765,00 |
| 04.04.2024 | 18,25 | 18,53 | 17,48 | 17,55 | -2,23% | 217.958,00 |
| 03.04.2024 | 17,09 | 17,96 | 17,06 | 17,95 | 4,00% | 478.451,00 |
| 02.04.2024 | 17,46 | 17,49 | 17,11 | 17,26 | -3,41% | 473.095,00 |
| 01.04.2024 | 18,29 | 18,29 | 17,44 | 17,87 | -1,38% | 453.864,00 |
| 28.03.2024 | 17,47 | 18,14 | 17,45 | 18,12 | 3,96% | 777.621,00 |
| 27.03.2024 | 17,46 | 17,46 | 17,11 | 17,43 | 1,34% | 514.828,00 |
| 26.03.2024 | 17,92 | 18,04 | 17,17 | 17,20 | -3,75% | 702.655,00 |
| 25.03.2024 | 18,24 | 18,40 | 17,68 | 17,87 | -1,49% | 468.348,00 |
| 22.03.2024 | 18,40 | 18,40 | 17,80 | 18,14 | -1,41% | 567.856,00 |
| 21.03.2024 | 17,99 | 18,66 | 17,87 | 18,40 | 3,08% | 597.846,00 |
| 20.03.2024 | 17,39 | 17,96 | 17,19 | 17,85 | 2,29% | 534.114,00 |
| 19.03.2024 | 17,03 | 17,47 | 16,80 | 17,45 | 0,87% | 576.381,00 |
| 18.03.2024 | 17,16 | 17,39 | 16,95 | 17,30 | 1,23% | 592.152,00 |
| 15.03.2024 | 17,08 | 17,29 | 16,78 | 17,09 | -0,29% | 440.916,00 |
| 14.03.2024 | 18,00 | 18,00 | 16,89 | 17,14 | -4,51% | 514.488,00 |
| 13.03.2024 | 18,23 | 18,66 | 17,77 | 17,95 | -1,54% | 520.457,00 |
| 12.03.2024 | 18,40 | 18,40 | 17,76 | 18,23 | -0,98% | 559.938,00 |
| 11.03.2024 | 18,35 | 18,80 | 18,18 | 18,41 | -1,55% | 158.886,00 |
| 08.03.2024 | 17,89 | 19,29 | 17,89 | 18,70 | 6,07% | 559.714,00 |
| 07.03.2024 | 17,68 | 17,72 | 17,35 | 17,63 | 0,57% | 431.257,00 |
| 06.03.2024 | 17,52 | 17,64 | 17,18 | 17,53 | 1,74% | 449.384,00 |
| 05.03.2024 | 17,39 | 17,60 | 16,98 | 17,23 | -1,94% | 634.309,00 |
| 04.03.2024 | 18,22 | 18,22 | 17,52 | 17,57 | -3,46% | 457.621,00 |
| 01.03.2024 | 17,99 | 18,49 | 17,76 | 18,20 | 1,05% | 576.339,00 |
| 29.02.2024 | 18,28 | 18,36 | 17,74 | 18,01 | 0,73% | 443.629,00 |
| 28.02.2024 | 17,97 | 18,25 | 17,50 | 17,88 | -2,03% | 716.641,00 |
| 27.02.2024 | 18,90 | 19,09 | 18,24 | 18,25 | -1,67% | 488.685,00 |
| 26.02.2024 | 18,27 | 18,83 | 18,23 | 18,56 | 1,20% | 493.793,00 |
| 23.02.2024 | 18,85 | 18,85 | 18,09 | 18,34 | -2,39% | 700.629,00 |
| 22.02.2024 | 18,71 | 19,04 | 18,54 | 18,79 | 1,62% | 718.546,00 |
| 21.02.2024 | 18,45 | 18,59 | 18,25 | 18,49 | -0,96% | 766.607,00 |
| 20.02.2024 | 18,88 | 19,13 | 18,46 | 18,67 | -2,56% | 535.637,00 |
| 16.02.2024 | 19,62 | 19,82 | 19,15 | 19,16 | -3,62% | 552.780,00 |
| 15.02.2024 | 19,15 | 20,02 | 19,00 | 19,88 | 3,81% | 436.227,00 |
| 14.02.2024 | 14,66 | 19,37 | 14,66 | 19,15 | 11,73% | 1.190.292,00 |
| 13.02.2024 | 17,44 | 18,10 | 16,90 | 17,14 | -6,59% | 665.309,00 |
| 12.02.2024 | 17,75 | 18,44 | 17,75 | 18,35 | 3,09% | 466.464,00 |
| 09.02.2024 | 17,88 | 18,06 | 17,62 | 17,80 | 0,79% | 400.256,00 |
| 08.02.2024 | 17,20 | 17,68 | 17,10 | 17,66 | 2,20% | 436.090,00 |
| 07.02.2024 | 17,67 | 17,67 | 17,23 | 17,28 | -1,59% | 410.079,00 |
| 06.02.2024 | 17,32 | 17,76 | 17,28 | 17,56 | 1,39% | 347.877,00 |
| 05.02.2024 | 17,20 | 17,38 | 17,02 | 17,32 | -0,74% | 489.358,00 |
| 02.02.2024 | 17,07 | 17,73 | 16,73 | 17,45 | 1,10% | 547.746,00 |
| 01.02.2024 | 17,32 | 17,55 | 16,94 | 17,26 | 0,88% | 870.549,00 |
| 31.01.2024 | 17,44 | 17,58 | 17,01 | 17,11 | -1,38% | 438.199,00 |
| 30.01.2024 | 17,20 | 17,42 | 16,78 | 17,35 | 0,23% | 865.700,00 |
| 29.01.2024 | 16,02 | 17,43 | 15,98 | 17,31 | 7,12% | 572.277,00 |
| 26.01.2024 | 16,37 | 16,64 | 16,00 | 16,16 | -0,31% | 483.694,00 |
| 25.01.2024 | 15,99 | 16,22 | 15,64 | 16,21 | 2,92% | 457.088,00 |
| 24.01.2024 | 16,71 | 16,71 | 15,69 | 15,75 | -3,67% | 512.587,00 |
| 23.01.2024 | 16,52 | 16,60 | 16,11 | 16,35 | -0,49% | 507.219,00 |
| 22.01.2024 | 16,43 | 16,76 | 16,09 | 16,43 | 1,48% | 601.336,00 |
| 19.01.2024 | 15,88 | 16,24 | 15,48 | 16,19 | 2,40% | 510.554,00 |
| 18.01.2024 | 15,82 | 15,92 | 15,41 | 15,81 | 1,02% | 548.370,00 |
| 17.01.2024 | 15,57 | 15,72 | 15,22 | 15,65 | -1,51% | 619.710,00 |
| 16.01.2024 | 16,09 | 16,21 | 15,73 | 15,89 | -2,87% | 673.023,00 |
| 12.01.2024 | 16,69 | 16,87 | 16,01 | 16,36 | -1,51% | 487.869,00 |
| 11.01.2024 | 16,55 | 16,71 | 16,15 | 16,61 | -0,06% | 375.289,00 |
| 10.01.2024 | 16,78 | 16,78 | 16,49 | 16,62 | -1,07% | 413.238,00 |
| 09.01.2024 | 16,81 | 17,23 | 16,70 | 16,80 | -2,03% | 554.919,00 |
| 08.01.2024 | 16,96 | 17,27 | 16,44 | 17,15 | 2,81% | 649.242,00 |
| 05.01.2024 | 17,27 | 17,50 | 16,65 | 16,68 | -4,25% | 489.620,00 |
| 04.01.2024 | 17,41 | 17,69 | 17,08 | 17,42 | -0,29% | 645.914,00 |
| 03.01.2024 | 18,06 | 18,49 | 17,29 | 17,47 | -5,82% | 722.712,00 |
| 02.01.2024 | 18,92 | 19,24 | 18,51 | 18,55 | -3,18% | 463.055,00 |
| 29.12.2023 | 19,36 | 19,68 | 19,01 | 19,16 | -1,44% | 492.946,00 |
| 28.12.2023 | 19,23 | 19,74 | 19,03 | 19,44 | 0,26% | 525.438,00 |
| 27.12.2023 | 19,55 | 19,63 | 19,24 | 19,39 | -0,41% | 231.911,00 |
| 26.12.2023 | 18,65 | 19,49 | 18,47 | 19,47 | 3,95% | 572.469,00 |
| 22.12.2023 | 18,95 | 19,40 | 18,62 | 18,73 | -0,69% | 532.850,00 |
| 21.12.2023 | 18,98 | 19,12 | 18,61 | 18,86 | 2,17% | 626.949,00 |
| 20.12.2023 | 19,18 | 19,62 | 18,46 | 18,46 | -4,35% | 559.647,00 |
| 19.12.2023 | 19,00 | 19,42 | 19,00 | 19,30 | 2,01% | 1.039.192,00 |
| 18.12.2023 | 19,49 | 19,69 | 18,83 | 18,92 | -2,92% | 597.943,00 |
| 15.12.2023 | 20,29 | 20,29 | 19,38 | 19,49 | -3,87% | 842.549,00 |
| 14.12.2023 | 19,56 | 20,55 | 19,55 | 20,28 | 6,04% | 668.163,00 |
| 13.12.2023 | 18,75 | 19,28 | 18,21 | 19,12 | 2,03% | 663.362,00 |
| 12.12.2023 | 18,00 | 18,74 | 17,77 | 18,74 | 3,88% | 776.653,00 |
| 11.12.2023 | 18,06 | 18,48 | 18,00 | 18,04 | -0,44% | 743.844,00 |
| 08.12.2023 | 18,23 | 19,03 | 17,79 | 18,12 | -0,88% | 628.057,00 |
| 07.12.2023 | 18,28 | 18,55 | 17,82 | 18,28 | 0,55% | 743.288,00 |
| 06.12.2023 | 18,23 | 19,18 | 18,02 | 18,18 | -0,98% | 753.672,00 |
| 05.12.2023 | 18,56 | 18,79 | 17,95 | 18,36 | -1,66% | 796.993,00 |
| 04.12.2023 | 18,54 | 18,93 | 18,21 | 18,67 | -1,81% | 906.275,00 |