Echtzeit-Aktienkurs Kornit Digital Ltd.
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 113,68 | 113,68 | 112,88 | 112,90 | 2,04% | - |
| 25.02.2021 | 115,90 | 116,04 | 109,80 | 110,64 | -3,72% | - |
| 24.02.2021 | 114,89 | 115,91 | 113,21 | 114,92 | -0,02% | - |
| 23.02.2021 | 115,82 | 117,41 | 113,15 | 114,94 | -3,01% | - |
| 22.02.2021 | 120,68 | 123,42 | 117,98 | 118,51 | -0,62% | - |
| 19.02.2021 | 122,90 | 123,17 | 116,50 | 119,25 | -0,67% | - |
| 18.02.2021 | 111,24 | 120,14 | 0,00 | 120,05 | 2,74% | - |
| 17.02.2021 | 107,82 | 117,28 | 0,00 | 116,84 | 20,09% | - |
| 16.02.2021 | 98,38 | 98,67 | 95,40 | 97,29 | -0,48% | - |
| 12.02.2021 | 96,88 | 98,35 | 95,68 | 97,76 | 1,12% | - |
| 11.02.2021 | 98,21 | 98,49 | 93,68 | 96,67 | -0,83% | - |
| 10.02.2021 | 98,33 | 99,72 | 96,59 | 97,48 | -2,22% | - |
| 09.02.2021 | 99,94 | 101,35 | 99,27 | 99,70 | -0,36% | - |
| 08.02.2021 | 99,45 | 100,66 | 97,52 | 100,06 | 3,46% | - |
| 05.02.2021 | 94,21 | 96,80 | 94,03 | 96,72 | 6,22% | - |
| 04.02.2021 | 92,33 | 92,52 | 90,78 | 91,06 | -1,90% | - |
| 03.02.2021 | 93,88 | 93,93 | 90,87 | 92,82 | -0,71% | - |
| 02.02.2021 | 94,10 | 94,24 | 92,78 | 93,48 | 1,68% | - |
| 01.02.2021 | 91,99 | 92,00 | 91,94 | 91,94 | 1,66% | - |
| 29.01.2021 | 93,59 | 94,47 | 87,82 | 90,44 | -4,68% | - |
| 28.01.2021 | 96,36 | 97,41 | 93,76 | 94,88 | -1,34% | - |
| 27.01.2021 | 94,85 | 97,54 | 94,38 | 96,17 | 0,08% | - |
| 26.01.2021 | 96,06 | 96,91 | 95,48 | 96,09 | -0,74% | - |
| 25.01.2021 | 96,80 | 96,81 | 96,80 | 96,81 | -1,04% | - |
| 22.01.2021 | 97,02 | 98,60 | 96,58 | 97,83 | 0,78% | - |
| 21.01.2021 | 96,58 | 97,23 | 96,58 | 97,07 | -2,22% | - |
| 20.01.2021 | 99,42 | 100,45 | 97,05 | 99,28 | 4,77% | - |
| 19.01.2021 | 93,84 | 96,39 | 93,62 | 94,76 | 0,87% | - |
| 15.01.2021 | 93,89 | 94,65 | 92,81 | 93,94 | 0,29% | - |
| 14.01.2021 | 91,65 | 94,21 | 90,66 | 93,67 | 4,16% | - |
| 13.01.2021 | 90,80 | 91,74 | 89,80 | 89,93 | -0,88% | - |
| 12.01.2021 | 89,83 | 91,92 | 88,32 | 90,72 | 2,96% | - |
| 11.01.2021 | 88,58 | 89,68 | 87,59 | 88,12 | -1,20% | - |
| 08.01.2021 | 88,05 | 89,93 | 87,50 | 89,19 | 1,69% | - |
| 07.01.2021 | 86,75 | 87,80 | 85,70 | 87,71 | 3,98% | - |
| 06.01.2021 | 87,26 | 87,87 | 83,54 | 84,35 | -0,81% | - |
| 05.01.2021 | 84,95 | 86,44 | 84,31 | 85,04 | 3,86% | - |
| 04.01.2021 | 86,06 | 86,23 | 79,90 | 81,88 | -8,28% | - |
| 31.12.2020 | 88,89 | 90,17 | 88,89 | 89,27 | -0,63% | - |
| 30.12.2020 | 90,22 | 91,30 | 88,22 | 89,84 | 0,27% | - |
| 29.12.2020 | 90,36 | 91,08 | 87,74 | 89,59 | -0,56% | - |
| 28.12.2020 | 88,39 | 92,53 | 88,28 | 90,10 | 3,06% | - |
| 24.12.2020 | 87,32 | 89,06 | 87,13 | 87,42 | -2,12% | - |
| 23.12.2020 | 91,45 | 92,11 | 88,86 | 89,31 | -1,98% | - |
| 22.12.2020 | 89,06 | 91,33 | 88,64 | 91,12 | 1,47% | - |
| 21.12.2020 | 87,25 | 90,60 | 86,83 | 89,80 | 3,19% | - |
| 18.12.2020 | 88,50 | 90,18 | 86,70 | 87,02 | 1,16% | - |
| 17.12.2020 | 86,61 | 87,06 | 84,73 | 86,02 | -0,08% | - |
| 16.12.2020 | 86,14 | 87,95 | 85,34 | 86,09 | 0,94% | - |
| 15.12.2020 | 84,17 | 85,87 | 83,89 | 85,29 | 0,94% | - |
| 14.12.2020 | 84,48 | 84,49 | 84,48 | 84,49 | 0,04% | - |
| 11.12.2020 | 85,38 | 85,39 | 83,39 | 84,46 | -0,98% | - |
| 10.12.2020 | 86,65 | 87,17 | 84,34 | 85,30 | -1,56% | - |
| 09.12.2020 | 87,03 | 87,73 | 84,95 | 86,65 | -1,55% | - |
| 08.12.2020 | 86,99 | 88,75 | 86,82 | 88,01 | 0,55% | - |
| 07.12.2020 | 87,04 | 87,53 | 0,00 | 87,53 | 0,56% | - |
| 04.12.2020 | 86,55 | 88,65 | 86,01 | 87,04 | 2,54% | - |
| 03.12.2020 | 85,79 | 87,10 | 84,07 | 84,88 | -0,25% | - |
| 02.12.2020 | 84,39 | 87,10 | 83,69 | 85,09 | 0,19% | - |
| 01.12.2020 | 85,84 | 86,68 | 83,82 | 84,93 | 0,50% | - |
| 30.11.2020 | 82,70 | 85,45 | 81,19 | 84,51 | 0,87% | - |
| 27.11.2020 | 83,08 | 83,96 | 82,74 | 83,78 | 0,99% | - |
| 25.11.2020 | 81,10 | 83,67 | 80,12 | 82,95 | 2,99% | - |
| 24.11.2020 | 81,12 | 82,10 | 79,53 | 80,55 | -3,39% | - |
| 23.11.2020 | 83,36 | 84,70 | 82,19 | 83,38 | 4,55% | - |
| 20.11.2020 | 79,26 | 81,16 | 78,65 | 79,75 | 1,72% | - |
| 19.11.2020 | 77,84 | 79,77 | 77,53 | 78,40 | 1,55% | - |
| 18.11.2020 | 78,86 | 79,11 | 76,95 | 77,21 | -1,53% | - |
| 17.11.2020 | 78,13 | 78,47 | 78,13 | 78,41 | 0,68% | - |
| 16.11.2020 | 76,66 | 78,98 | 75,65 | 77,88 | 1,19% | - |
| 13.11.2020 | 75,63 | 78,14 | 75,09 | 76,96 | 4,80% | - |
| 12.11.2020 | 74,02 | 74,03 | 72,10 | 73,44 | 1,42% | - |
| 11.11.2020 | 76,07 | 77,43 | 72,40 | 72,41 | 6,63% | - |
| 10.11.2020 | 68,55 | 70,02 | 66,05 | 67,91 | 1,84% | - |
| 09.11.2020 | 68,28 | 70,77 | 66,33 | 66,68 | -6,37% | - |
| 06.11.2020 | 71,10 | 71,47 | 56,84 | 71,22 | 0,48% | - |
| 05.11.2020 | 71,09 | 72,04 | 69,53 | 70,88 | 2,81% | - |
| 04.11.2020 | 70,23 | 71,11 | 66,85 | 68,95 | -0,01% | - |
| 03.11.2020 | 68,59 | 70,51 | 67,55 | 68,95 | 3,55% | - |
| 02.11.2020 | 67,26 | 68,56 | 65,71 | 66,59 | -0,80% | - |
| 30.10.2020 | 67,47 | 68,20 | 65,20 | 67,13 | -1,16% | - |
| 29.10.2020 | 66,33 | 68,04 | 64,39 | 67,91 | 2,89% | - |
| 28.10.2020 | 65,33 | 67,41 | 64,72 | 66,00 | 1,34% | - |
| 27.10.2020 | 65,13 | 65,13 | 65,13 | 65,13 | -2,54% | - |
| 26.10.2020 | 66,50 | 66,84 | 65,09 | 66,83 | -0,57% | - |
| 23.10.2020 | 67,71 | 67,87 | 66,07 | 67,21 | -1,24% | - |
| 22.10.2020 | 68,15 | 68,97 | 67,21 | 68,06 | 1,14% | - |
| 21.10.2020 | 69,61 | 69,81 | 66,97 | 67,29 | -2,41% | - |
| 20.10.2020 | 69,03 | 69,75 | 68,39 | 68,95 | 2,87% | - |
| 19.10.2020 | 69,21 | 69,43 | 67,03 | 67,03 | -2,81% | - |
| 16.10.2020 | 71,44 | 71,83 | 68,70 | 68,97 | -2,05% | - |
| 15.10.2020 | 70,09 | 70,66 | 68,78 | 70,41 | 0,75% | - |
| 14.10.2020 | 72,85 | 73,27 | 68,39 | 69,88 | -3,61% | - |
| 13.10.2020 | 69,22 | 74,20 | 69,22 | 72,50 | 4,09% | - |
| 12.10.2020 | 69,65 | 69,66 | 69,65 | 69,65 | 1,15% | - |
| 09.10.2020 | 69,13 | 69,18 | 67,60 | 68,86 | 2,67% | - |
| 08.10.2020 | 64,82 | 67,81 | 64,34 | 67,07 | 3,38% | - |
| 07.10.2020 | 65,33 | 65,44 | 63,95 | 64,88 | 2,56% | - |
| 06.10.2020 | 63,34 | 64,24 | 62,65 | 63,26 | 0,96% | - |
| 05.10.2020 | 63,37 | 64,56 | 62,64 | 62,66 | -3,47% | - |