84,070€
0,49%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 83,66 | 84,86 | 82,99 | 84,15 | 0,59% | - |
27.03.2024 | 82,43 | 83,79 | 82,26 | 83,66 | 1,57% | - |
26.03.2024 | 82,91 | 83,93 | 82,29 | 82,37 | -0,65% | - |
25.03.2024 | 82,59 | 83,42 | 82,05 | 82,91 | 0,40% | - |
22.03.2024 | 83,82 | 84,36 | 82,56 | 82,58 | -1,50% | - |
21.03.2024 | 81,02 | 84,25 | 81,02 | 83,84 | 2,80% | - |
20.03.2024 | 80,79 | 81,90 | 80,22 | 81,56 | 0,99% | - |
19.03.2024 | 79,96 | 80,92 | 79,27 | 80,76 | 1,05% | - |
18.03.2024 | 79,60 | 81,17 | 79,60 | 79,92 | -0,19% | - |
15.03.2024 | 80,02 | 80,93 | 79,19 | 80,07 | 0,26% | - |
14.03.2024 | 81,60 | 82,16 | 79,31 | 79,86 | -2,04% | - |
13.03.2024 | 82,83 | 84,12 | 80,59 | 81,52 | -1,63% | - |
12.03.2024 | 82,57 | 83,64 | 81,76 | 82,87 | 0,24% | - |
11.03.2024 | 82,47 | 83,05 | 82,00 | 82,67 | 0,15% | - |
08.03.2024 | 81,70 | 83,61 | 81,42 | 82,55 | 1,02% | - |
07.03.2024 | 81,76 | 82,78 | 81,26 | 81,72 | -0,01% | - |
06.03.2024 | 81,06 | 82,49 | 81,05 | 81,73 | 0,89% | - |
05.03.2024 | 80,91 | 81,28 | 80,23 | 81,01 | 0,05% | - |
04.03.2024 | 80,87 | 81,53 | 80,54 | 80,97 | 0,07% | - |
01.03.2024 | 79,92 | 81,61 | 79,75 | 80,91 | 1,18% | - |
29.02.2024 | 79,04 | 80,83 | 78,67 | 79,97 | 1,18% | - |
28.02.2024 | 79,66 | 80,14 | 78,44 | 79,04 | -0,79% | - |
27.02.2024 | 78,51 | 80,46 | 78,01 | 79,67 | 1,45% | - |
26.02.2024 | 78,99 | 79,47 | 78,00 | 78,53 | -0,67% | - |
23.02.2024 | 79,96 | 80,86 | 78,71 | 79,06 | -1,08% | - |
22.02.2024 | 79,90 | 81,53 | 78,68 | 79,92 | -0,11% | - |
21.02.2024 | 79,84 | 80,01 | 78,57 | 80,01 | 0,30% | 3,00 |
20.02.2024 | 80,39 | 80,39 | 78,93 | 79,77 | -0,77% | - |
19.02.2024 | 80,47 | 80,59 | 79,86 | 80,39 | 0,07% | - |
16.02.2024 | 82,61 | 83,21 | 80,14 | 80,33 | -2,72% | - |
15.02.2024 | 81,94 | 83,70 | 79,63 | 82,58 | 0,98% | - |
14.02.2024 | 81,24 | 83,03 | 80,48 | 81,78 | 0,66% | 3,00 |
13.02.2024 | 96,55 | 96,55 | 80,80 | 81,24 | -15,51% | 164,00 |
12.02.2024 | 95,50 | 96,67 | 94,36 | 96,15 | 0,79% | - |
09.02.2024 | 93,78 | 95,60 | 93,69 | 95,40 | 1,79% | - |
08.02.2024 | 92,85 | 94,40 | 91,83 | 93,72 | 1,11% | - |
07.02.2024 | 92,79 | 93,97 | 92,07 | 92,69 | 0,06% | - |
06.02.2024 | 91,14 | 93,11 | 90,72 | 92,63 | 1,89% | - |
05.02.2024 | 91,26 | 91,93 | 90,34 | 90,91 | -0,60% | - |
02.02.2024 | 91,20 | 92,31 | 90,22 | 91,46 | 0,37% | 2,00 |
01.02.2024 | 90,49 | 91,48 | 89,67 | 91,12 | 0,67% | - |
31.01.2024 | 91,96 | 91,96 | 90,22 | 90,51 | -1,37% | - |
30.01.2024 | 92,33 | 92,80 | 91,41 | 91,77 | -0,50% | - |
29.01.2024 | 91,34 | 92,32 | 90,23 | 92,23 | 0,86% | - |
26.01.2024 | 92,93 | 93,70 | 91,08 | 91,44 | -1,55% | - |
25.01.2024 | 90,27 | 94,75 | 89,88 | 92,88 | 2,91% | - |
24.01.2024 | 90,91 | 91,78 | 89,48 | 90,25 | -1,11% | - |
23.01.2024 | 91,08 | 93,49 | 90,92 | 91,26 | 0,00% | - |
22.01.2024 | 90,51 | 92,26 | 90,51 | 91,26 | 0,83% | - |
19.01.2024 | 91,32 | 92,06 | 88,55 | 90,51 | -0,89% | - |
18.01.2024 | 89,32 | 91,46 | 89,09 | 91,32 | 2,15% | - |
17.01.2024 | 91,68 | 91,82 | 88,77 | 89,40 | -2,45% | - |
16.01.2024 | 90,85 | 91,89 | 89,77 | 91,65 | 0,88% | - |
15.01.2024 | 90,87 | 91,16 | 90,72 | 90,85 | 0,03% | - |
12.01.2024 | 91,02 | 92,90 | 90,60 | 90,82 | -0,97% | - |
11.01.2024 | 91,90 | 92,62 | 90,99 | 91,71 | -0,23% | - |
10.01.2024 | 93,40 | 93,87 | 91,82 | 91,92 | -1,62% | - |
09.01.2024 | 94,03 | 94,62 | 93,06 | 93,43 | -0,52% | - |
08.01.2024 | 93,08 | 94,93 | 92,70 | 93,92 | 0,88% | - |
05.01.2024 | 92,57 | 93,75 | 92,02 | 93,10 | 0,72% | - |
04.01.2024 | 94,63 | 94,80 | 92,06 | 92,43 | -2,37% | - |
03.01.2024 | 97,42 | 97,42 | 94,09 | 94,67 | -2,86% | - |
02.01.2024 | 99,56 | 99,56 | 97,00 | 97,46 | -2,10% | - |
29.12.2023 | 99,55 | 99,77 | 99,15 | 99,56 | 0,01% | - |
28.12.2023 | 99,45 | 99,86 | 98,52 | 99,55 | 0,37% | - |
27.12.2023 | 99,46 | 100,46 | 99,12 | 99,18 | -0,22% | - |
22.12.2023 | 97,92 | 100,15 | 96,79 | 99,40 | 1,38% | - |
21.12.2023 | 97,82 | 99,68 | 96,85 | 98,05 | 0,20% | - |
20.12.2023 | 99,27 | 100,88 | 97,84 | 97,85 | -1,42% | - |
19.12.2023 | 98,23 | 99,30 | 96,85 | 99,26 | 1,05% | - |
18.12.2023 | 99,50 | 99,50 | 97,14 | 98,23 | -1,19% | - |
15.12.2023 | 96,69 | 99,53 | 96,53 | 99,41 | 2,69% | - |
14.12.2023 | 94,33 | 97,79 | 93,79 | 96,81 | 2,85% | - |
13.12.2023 | 93,22 | 94,26 | 92,04 | 94,13 | 0,97% | - |
12.12.2023 | 94,05 | 94,05 | 92,32 | 93,23 | -0,10% | - |
11.12.2023 | 92,29 | 93,50 | 92,01 | 93,32 | 1,12% | - |
08.12.2023 | 92,65 | 93,63 | 91,85 | 92,29 | -0,35% | - |
07.12.2023 | 91,12 | 93,31 | 90,89 | 92,61 | 1,80% | - |
06.12.2023 | 89,20 | 92,05 | 89,20 | 90,97 | 1,89% | - |
05.12.2023 | 90,93 | 90,93 | 88,81 | 89,28 | -1,86% | - |
04.12.2023 | 89,50 | 91,03 | 86,88 | 90,97 | 1,62% | - |
01.12.2023 | 87,80 | 89,54 | 87,04 | 89,52 | 1,75% | - |
30.11.2023 | 87,40 | 88,53 | 87,02 | 87,98 | 0,73% | - |
29.11.2023 | 86,79 | 89,10 | 85,87 | 87,34 | 0,59% | - |
28.11.2023 | 87,42 | 87,49 | 85,79 | 86,83 | -0,81% | - |
27.11.2023 | 87,18 | 87,76 | 86,07 | 87,54 | 0,41% | - |
24.11.2023 | 87,74 | 87,78 | 86,96 | 87,18 | -0,64% | - |
23.11.2023 | 87,82 | 87,90 | 87,56 | 87,74 | -0,16% | - |
22.11.2023 | 87,06 | 89,15 | 86,75 | 87,88 | 0,99% | - |
21.11.2023 | 87,18 | 87,73 | 86,56 | 87,02 | -0,75% | - |
20.11.2023 | 87,20 | 88,16 | 86,75 | 87,68 | 0,37% | - |
17.11.2023 | 87,30 | 88,09 | 86,35 | 87,36 | 0,16% | - |
16.11.2023 | 89,16 | 89,17 | 87,07 | 87,22 | -2,13% | 10,00 |
15.11.2023 | 87,52 | 90,48 | 87,52 | 89,12 | 1,99% | - |
14.11.2023 | 85,34 | 87,88 | 85,23 | 87,38 | 2,51% | - |
13.11.2023 | 84,21 | 85,41 | 83,90 | 85,24 | 0,26% | - |
10.11.2023 | 83,68 | 85,37 | 83,31 | 85,02 | 1,55% | - |
09.11.2023 | 85,78 | 86,45 | 83,69 | 83,72 | -2,31% | - |
08.11.2023 | 85,82 | 87,59 | 84,50 | 85,70 | 0,02% | - |
07.11.2023 | 85,68 | 87,01 | 85,52 | 85,68 | -0,61% | - |