Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 227,01 | 227,65 | 227,01 | 227,63 | 3,46% | - |
| 25.02.2021 | 226,72 | 227,84 | 0,00 | 220,01 | -4,78% | - |
| 24.02.2021 | 231,22 | 231,22 | 231,00 | 231,05 | 1,01% | - |
| 23.02.2021 | 223,70 | 230,63 | 222,87 | 228,74 | -0,24% | - |
| 22.02.2021 | 226,03 | 230,52 | 225,52 | 229,30 | -2,19% | - |
| 19.02.2021 | 236,63 | 238,98 | 233,52 | 234,44 | 1,01% | - |
| 18.02.2021 | 229,10 | 232,12 | 226,94 | 232,10 | -2,28% | - |
| 17.02.2021 | 245,98 | 246,51 | 235,28 | 237,51 | -7,50% | - |
| 16.02.2021 | 253,96 | 257,38 | 247,94 | 256,77 | 1,76% | - |
| 12.02.2021 | 255,41 | 256,48 | 251,88 | 252,33 | 0,98% | - |
| 11.02.2021 | 247,12 | 250,73 | 246,95 | 249,88 | 2,32% | - |
| 10.02.2021 | 244,43 | 246,52 | 0,00 | 244,23 | 0,58% | - |
| 09.02.2021 | 241,35 | 243,91 | 238,48 | 242,82 | -0,06% | - |
| 08.02.2021 | 244,66 | 245,99 | 241,16 | 242,96 | 1,84% | - |
| 05.02.2021 | 235,62 | 239,78 | 235,44 | 238,57 | 1,71% | - |
| 04.02.2021 | 231,44 | 234,60 | 230,18 | 234,55 | 2,48% | - |
| 03.02.2021 | 229,84 | 231,79 | 228,24 | 228,87 | -2,22% | - |
| 02.02.2021 | 230,37 | 234,86 | 229,08 | 234,07 | 1,37% | - |
| 01.02.2021 | 228,50 | 230,95 | 224,14 | 230,91 | 3,18% | - |
| 29.01.2021 | 225,19 | 226,02 | 220,34 | 223,80 | -1,87% | - |
| 28.01.2021 | 226,27 | 230,02 | 224,34 | 228,07 | -0,73% | - |
| 27.01.2021 | 228,70 | 231,98 | 226,57 | 229,76 | -1,22% | - |
| 26.01.2021 | 232,54 | 232,67 | 232,54 | 232,60 | -3,02% | - |
| 25.01.2021 | 239,82 | 239,85 | 239,82 | 239,85 | -4,41% | - |
| 22.01.2021 | 250,74 | 253,25 | 0,00 | 250,93 | -0,34% | - |
| 21.01.2021 | 251,57 | 251,79 | 251,57 | 251,79 | 0,19% | - |
| 20.01.2021 | 251,02 | 254,80 | 249,05 | 251,30 | -2,84% | - |
| 19.01.2021 | 258,87 | 261,39 | 256,72 | 258,64 | 6,10% | - |
| 15.01.2021 | 240,80 | 245,86 | 0,00 | 243,78 | -0,76% | - |
| 14.01.2021 | 249,00 | 249,29 | 244,29 | 245,65 | 2,11% | - |
| 13.01.2021 | 247,77 | 248,44 | 239,59 | 240,56 | -2,87% | - |
| 12.01.2021 | 250,29 | 252,26 | 245,24 | 247,68 | 0,91% | - |
| 11.01.2021 | 244,55 | 246,32 | 243,07 | 245,45 | 1,47% | - |
| 08.01.2021 | 239,81 | 246,46 | 239,45 | 241,88 | 2,82% | - |
| 07.01.2021 | 229,32 | 235,27 | 228,06 | 235,25 | 4,58% | - |
| 06.01.2021 | 224,23 | 227,71 | 222,59 | 224,95 | 1,96% | - |
| 05.01.2021 | 220,36 | 221,29 | 219,00 | 220,62 | 1,24% | - |
| 04.01.2021 | 227,18 | 227,40 | 217,06 | 217,91 | -2,45% | - |
| 31.12.2020 | 223,38 | 223,84 | 220,51 | 223,38 | -0,35% | - |
| 30.12.2020 | 224,24 | 224,80 | 222,93 | 224,17 | 1,32% | - |
| 29.12.2020 | 223,14 | 224,43 | 220,38 | 221,24 | -1,67% | - |
| 28.12.2020 | 224,96 | 225,01 | 224,90 | 224,99 | 1,50% | - |
| 24.12.2020 | 221,91 | 227,48 | 215,34 | 221,68 | 0,56% | - |
| 23.12.2020 | 219,38 | 222,33 | 219,35 | 220,44 | 0,86% | - |
| 22.12.2020 | 217,98 | 220,41 | 217,81 | 218,56 | 1,08% | - |
| 21.12.2020 | 214,02 | 218,21 | 212,96 | 216,23 | -0,46% | - |
| 18.12.2020 | 216,65 | 219,55 | 214,51 | 217,24 | 0,17% | - |
| 17.12.2020 | 216,82 | 216,87 | 216,82 | 216,87 | 1,34% | - |
| 16.12.2020 | 212,89 | 214,37 | 211,29 | 214,01 | -0,01% | - |
| 15.12.2020 | 210,30 | 214,57 | 210,25 | 214,03 | 1,33% | - |
| 14.12.2020 | 211,59 | 226,30 | 180,51 | 211,23 | 1,20% | - |
| 11.12.2020 | 207,66 | 209,05 | 205,66 | 208,72 | 0,81% | - |
| 10.12.2020 | 208,52 | 209,46 | 206,02 | 207,05 | -0,40% | - |
| 09.12.2020 | 216,27 | 217,01 | 205,98 | 207,87 | 1,22% | - |
| 08.12.2020 | 214,95 | 215,95 | 200,51 | 205,37 | -3,00% | - |
| 07.12.2020 | 212,57 | 221,22 | 205,88 | 211,72 | -0,01% | - |
| 04.12.2020 | 209,80 | 212,46 | 209,80 | 211,75 | 10,55% | - |
| 03.12.2020 | 207,03 | 207,03 | 178,93 | 191,54 | -9,18% | - |
| 02.12.2020 | 204,93 | 221,98 | 204,91 | 210,91 | 1,36% | - |
| 01.12.2020 | 208,22 | 209,27 | 205,60 | 208,07 | -5,05% | - |
| 30.11.2020 | 206,21 | 252,10 | 206,21 | 219,14 | 11,02% | - |
| 27.11.2020 | 202,95 | 209,61 | 197,40 | 197,40 | -2,41% | - |
| 25.11.2020 | 202,11 | 202,26 | 201,98 | 202,26 | -1,37% | - |
| 24.11.2020 | 204,44 | 208,16 | 203,92 | 205,07 | 1,10% | - |
| 23.11.2020 | 200,63 | 204,22 | 199,88 | 202,84 | 0,89% | - |
| 20.11.2020 | 203,63 | 204,56 | 200,94 | 201,05 | 0,08% | - |
| 19.11.2020 | 201,17 | 201,18 | 200,90 | 200,90 | 1,20% | - |
| 18.11.2020 | 197,94 | 201,41 | 197,45 | 198,51 | -0,41% | - |
| 17.11.2020 | 199,11 | 199,32 | 199,11 | 199,32 | -0,74% | - |
| 16.11.2020 | 199,87 | 201,52 | 199,59 | 200,82 | -0,07% | - |
| 13.11.2020 | 205,00 | 205,25 | 199,48 | 200,96 | -1,17% | - |
| 12.11.2020 | 208,54 | 209,55 | 202,02 | 203,35 | -3,09% | - |
| 11.11.2020 | 210,17 | 210,17 | 209,84 | 209,84 | 1,80% | - |
| 10.11.2020 | 205,18 | 209,56 | 203,43 | 206,12 | 0,93% | - |
| 09.11.2020 | 0,00 | 213,46 | 0,00 | 204,22 | 2,66% | - |
| 06.11.2020 | 196,22 | 200,41 | 196,21 | 198,92 | 0,45% | - |
| 05.11.2020 | 199,19 | 200,34 | 196,77 | 198,03 | 1,95% | - |
| 04.11.2020 | 197,09 | 198,95 | 190,80 | 194,25 | -0,70% | - |
| 03.11.2020 | 199,85 | 201,30 | 194,43 | 195,62 | 2,67% | - |
| 02.11.2020 | 189,20 | 191,27 | 187,00 | 190,52 | 2,63% | - |
| 30.10.2020 | 179,51 | 190,36 | 174,26 | 185,65 | -1,04% | - |
| 29.10.2020 | 184,74 | 188,40 | 183,34 | 187,60 | 1,19% | - |
| 28.10.2020 | 187,46 | 190,68 | 185,33 | 185,39 | -8,07% | - |
| 27.10.2020 | 198,36 | 202,65 | 197,46 | 201,68 | 3,26% | - |
| 26.10.2020 | 194,83 | 197,27 | 192,88 | 195,31 | -2,47% | - |
| 23.10.2020 | 198,76 | 202,33 | 197,71 | 200,26 | 1,14% | - |
| 22.10.2020 | 194,90 | 200,61 | 193,16 | 198,01 | 3,22% | - |
| 21.10.2020 | 194,98 | 195,59 | 190,98 | 191,84 | -0,43% | - |
| 20.10.2020 | 0,00 | 193,69 | 0,00 | 192,66 | 3,22% | - |
| 19.10.2020 | 0,00 | 187,46 | 0,00 | 186,65 | 1,83% | - |
| 16.10.2020 | 183,88 | 184,38 | 180,87 | 183,29 | -1,39% | - |
| 15.10.2020 | 183,14 | 187,65 | 180,90 | 185,88 | 2,28% | - |
| 14.10.2020 | 184,97 | 185,66 | 180,18 | 181,73 | -1,23% | - |
| 13.10.2020 | 182,55 | 185,75 | 181,66 | 183,98 | 1,11% | - |
| 12.10.2020 | 183,55 | 183,55 | 181,10 | 181,96 | 0,49% | - |
| 09.10.2020 | 180,88 | 181,86 | 177,50 | 181,07 | 0,88% | - |
| 08.10.2020 | 179,13 | 179,91 | 177,66 | 179,48 | 1,66% | - |
| 07.10.2020 | 177,52 | 177,84 | 175,26 | 176,55 | 1,49% | - |
| 06.10.2020 | 174,99 | 177,52 | 173,18 | 173,97 | 0,02% | - |
| 05.10.2020 | 173,88 | 173,94 | 173,88 | 173,94 | 2,95% | - |