82,710€
2,85%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 82,44 | 82,44 | 82,44 | 82,44 | 2,51% | - |
| 25.04.2024 | 80,42 | 80,42 | 80,42 | 80,42 | 0,17% | - |
| 24.04.2024 | 79,60 | 80,28 | 79,60 | 80,28 | 1,52% | - |
| 23.04.2024 | 79,08 | 79,08 | 79,08 | 79,08 | 0,41% | - |
| 22.04.2024 | 78,76 | 78,76 | 78,76 | 78,76 | 0,54% | - |
| 19.04.2024 | 78,06 | 78,34 | 78,06 | 78,34 | -0,46% | - |
| 18.04.2024 | 78,70 | 78,70 | 78,70 | 78,70 | -0,25% | - |
| 17.04.2024 | 78,90 | 78,90 | 78,90 | 78,90 | 0,25% | - |
| 16.04.2024 | 78,70 | 78,70 | 78,70 | 78,70 | -1,72% | - |
| 15.04.2024 | 80,08 | 80,08 | 80,08 | 80,08 | -3,70% | - |
| 12.04.2024 | 83,44 | 83,44 | 83,16 | 83,16 | 2,79% | - |
| 11.04.2024 | 80,90 | 80,90 | 80,90 | 80,90 | -2,34% | - |
| 10.04.2024 | 82,84 | 82,84 | 82,84 | 82,84 | 1,97% | - |
| 09.04.2024 | 79,80 | 81,24 | 79,80 | 81,24 | 2,99% | - |
| 08.04.2024 | 78,88 | 78,88 | 78,88 | 78,88 | -1,33% | 5,00 |
| 05.04.2024 | 79,94 | 79,94 | 79,94 | 79,94 | -1,94% | - |
| 04.04.2024 | 80,62 | 81,52 | 80,62 | 81,52 | 0,52% | 10,00 |
| 03.04.2024 | 80,90 | 81,10 | 80,90 | 81,10 | -1,74% | - |
| 02.04.2024 | 82,46 | 83,26 | 82,46 | 82,54 | -2,25% | 120,00 |
| 28.03.2024 | 82,98 | 84,44 | 82,98 | 84,44 | 3,30% | - |
| 27.03.2024 | 81,78 | 81,78 | 81,74 | 81,74 | -0,68% | - |
| 26.03.2024 | 82,40 | 82,40 | 82,30 | 82,30 | 0,39% | - |
| 25.03.2024 | 81,98 | 81,98 | 81,98 | 81,98 | -1,44% | - |
| 22.03.2024 | 83,18 | 83,18 | 83,18 | 83,18 | 2,51% | - |
| 21.03.2024 | 81,14 | 81,14 | 81,14 | 81,14 | 1,43% | - |
| 20.03.2024 | 80,00 | 80,00 | 80,00 | 80,00 | 1,19% | - |
| 19.03.2024 | 79,04 | 79,06 | 79,04 | 79,06 | -0,90% | - |
| 18.03.2024 | 79,78 | 79,78 | 79,78 | 79,78 | 0,86% | - |
| 15.03.2024 | 79,10 | 79,10 | 79,10 | 79,10 | -2,51% | - |
| 14.03.2024 | 81,14 | 81,14 | 81,14 | 81,14 | -1,24% | - |
| 13.03.2024 | 82,16 | 82,16 | 82,16 | 82,16 | -0,05% | - |
| 12.03.2024 | 82,20 | 82,20 | 82,20 | 82,20 | 0,78% | - |
| 11.03.2024 | 81,72 | 81,72 | 81,56 | 81,56 | 0,89% | - |
| 08.03.2024 | 80,84 | 80,84 | 80,84 | 80,84 | 0,15% | - |
| 07.03.2024 | 80,56 | 80,72 | 80,56 | 80,72 | -0,96% | - |
| 06.03.2024 | 80,00 | 81,50 | 80,00 | 81,50 | 2,05% | 120,00 |
| 05.03.2024 | 79,82 | 79,86 | 79,82 | 79,86 | -0,87% | - |
| 04.03.2024 | 80,00 | 80,56 | 80,00 | 80,56 | 0,70% | - |
| 01.03.2024 | 79,44 | 80,00 | 79,44 | 80,00 | 0,00% | 1.000,00 |
| 29.02.2024 | 78,24 | 80,00 | 78,24 | 80,00 | 1,32% | 1.000,00 |
| 28.02.2024 | 78,96 | 78,96 | 78,96 | 78,96 | 1,23% | - |
| 27.02.2024 | 77,60 | 78,00 | 77,60 | 78,00 | -0,15% | 1.000,00 |
| 26.02.2024 | 78,14 | 78,14 | 78,12 | 78,12 | -1,31% | - |
| 23.02.2024 | 79,16 | 79,16 | 79,16 | 79,16 | -1,37% | - |
| 22.02.2024 | 80,26 | 80,26 | 80,26 | 80,26 | 1,75% | - |
| 21.02.2024 | 78,88 | 78,88 | 78,88 | 78,88 | -0,75% | - |
| 20.02.2024 | 79,48 | 79,48 | 79,48 | 79,48 | -0,23% | - |
| 19.02.2024 | 79,66 | 79,66 | 79,66 | 79,66 | -3,02% | - |
| 16.02.2024 | 82,14 | 82,14 | 82,14 | 82,14 | -0,07% | - |
| 15.02.2024 | 81,30 | 82,20 | 81,26 | 82,20 | 1,63% | - |
| 14.02.2024 | 80,88 | 80,88 | 80,88 | 80,88 | -12,73% | - |
| 13.02.2024 | 95,40 | 95,40 | 92,68 | 92,68 | -1,91% | 100,00 |
| 12.02.2024 | 94,48 | 94,48 | 94,48 | 94,48 | 1,48% | - |
| 09.02.2024 | 93,10 | 93,10 | 93,10 | 93,10 | 1,06% | - |
| 08.02.2024 | 92,12 | 92,12 | 92,12 | 92,12 | 0,30% | - |
| 07.02.2024 | 91,84 | 91,84 | 91,84 | 91,84 | 1,71% | - |
| 06.02.2024 | 90,30 | 90,30 | 90,30 | 90,30 | -0,46% | - |
| 05.02.2024 | 90,72 | 90,72 | 90,72 | 90,72 | -0,50% | - |
| 02.02.2024 | 91,18 | 91,18 | 91,18 | 91,18 | 1,06% | - |
| 01.02.2024 | 90,22 | 90,22 | 90,22 | 90,22 | -0,33% | - |
| 31.01.2024 | 90,52 | 90,52 | 90,52 | 90,52 | -1,09% | - |
| 30.01.2024 | 91,52 | 91,52 | 91,52 | 91,52 | 0,73% | - |
| 29.01.2024 | 90,86 | 90,86 | 90,86 | 90,86 | -0,76% | - |
| 26.01.2024 | 91,56 | 91,56 | 91,56 | 91,56 | 2,32% | - |
| 25.01.2024 | 89,48 | 89,48 | 89,48 | 89,48 | -1,41% | - |
| 24.01.2024 | 90,82 | 90,82 | 90,76 | 90,76 | 0,42% | - |
| 23.01.2024 | 90,38 | 90,38 | 90,38 | 90,38 | 0,16% | - |
| 22.01.2024 | 90,24 | 90,24 | 90,24 | 90,24 | 2,45% | - |
| 19.01.2024 | 90,82 | 90,82 | 88,08 | 88,08 | -0,54% | - |
| 18.01.2024 | 88,56 | 88,56 | 88,56 | 88,56 | -1,95% | - |
| 17.01.2024 | 90,32 | 90,32 | 90,32 | 90,32 | 0,47% | - |
| 16.01.2024 | 89,90 | 89,90 | 89,90 | 89,90 | -0,42% | - |
| 15.01.2024 | 90,22 | 90,28 | 90,22 | 90,28 | -0,62% | - |
| 12.01.2024 | 90,84 | 90,84 | 90,84 | 90,84 | -1,26% | - |
| 11.01.2024 | 91,42 | 92,00 | 91,42 | 92,00 | -0,33% | - |
| 10.01.2024 | 92,62 | 92,62 | 92,30 | 92,30 | -0,97% | - |
| 09.01.2024 | 93,20 | 93,20 | 93,20 | 93,20 | 1,06% | - |
| 08.01.2024 | 92,22 | 92,22 | 92,22 | 92,22 | 0,44% | - |
| 05.01.2024 | 91,82 | 91,82 | 91,82 | 91,82 | -2,01% | - |
| 04.01.2024 | 93,96 | 93,96 | 93,70 | 93,70 | -2,92% | - |
| 03.01.2024 | 96,44 | 96,52 | 96,44 | 96,52 | -1,27% | - |
| 02.01.2024 | 97,76 | 97,76 | 97,76 | 97,76 | -1,07% | - |
| 29.12.2023 | 98,82 | 98,82 | 98,82 | 98,82 | 0,12% | - |
| 28.12.2023 | 98,70 | 98,70 | 98,70 | 98,70 | -0,72% | - |
| 27.12.2023 | 99,42 | 99,42 | 99,42 | 99,42 | 2,43% | - |
| 22.12.2023 | 97,06 | 97,06 | 97,06 | 97,06 | -0,45% | - |
| 21.12.2023 | 97,50 | 97,50 | 97,50 | 97,50 | -1,30% | - |
| 20.12.2023 | 98,78 | 98,78 | 98,78 | 98,78 | 1,77% | - |
| 19.12.2023 | 97,06 | 97,06 | 97,06 | 97,06 | -3,52% | - |
| 18.12.2023 | 100,60 | 100,60 | 100,60 | 100,60 | 4,51% | 20,00 |
| 15.12.2023 | 96,26 | 96,26 | 96,26 | 96,26 | 1,18% | - |
| 14.12.2023 | 93,86 | 95,14 | 93,86 | 95,14 | 2,65% | - |
| 13.12.2023 | 92,66 | 92,68 | 92,66 | 92,68 | 0,11% | - |
| 12.12.2023 | 92,58 | 92,58 | 92,58 | 92,58 | 1,31% | - |
| 11.12.2023 | 91,38 | 91,38 | 91,38 | 91,38 | -0,46% | - |
| 08.12.2023 | 91,80 | 91,80 | 91,80 | 91,80 | -0,69% | - |
| 07.12.2023 | 90,24 | 92,44 | 90,24 | 92,44 | 3,52% | - |
| 06.12.2023 | 88,82 | 89,30 | 88,82 | 89,30 | -0,47% | - |
| 05.12.2023 | 89,72 | 89,72 | 89,72 | 89,72 | 1,45% | - |
| 04.12.2023 | 88,44 | 88,44 | 88,44 | 88,44 | 1,75% | - |