Echtzeit-Aktienkurs 3D Systems Corp.
Bid:
Ask:
Aktienkurse zur 3D Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 34,44 | 37,61 | 0,00 | 35,97 | 0,13% | - |
| 25.02.2021 | 37,66 | 38,59 | 35,75 | 35,92 | -3,98% | - |
| 24.02.2021 | 34,77 | 38,25 | 0,00 | 37,41 | 2,70% | - |
| 23.02.2021 | 37,55 | 37,66 | 0,00 | 36,43 | -9,75% | - |
| 22.02.2021 | 42,80 | 42,83 | 40,10 | 40,36 | -6,73% | - |
| 19.02.2021 | 44,90 | 45,48 | 42,98 | 43,27 | 4,35% | - |
| 18.02.2021 | 40,69 | 42,48 | 40,31 | 41,47 | -7,99% | - |
| 17.02.2021 | 45,34 | 45,67 | 42,93 | 45,07 | -5,91% | - |
| 16.02.2021 | 50,15 | 50,71 | 47,55 | 47,90 | -0,06% | - |
| 12.02.2021 | 47,14 | 49,47 | 46,58 | 47,93 | -3,85% | - |
| 11.02.2021 | 51,86 | 52,47 | 47,11 | 49,85 | -3,35% | - |
| 10.02.2021 | 52,14 | 54,46 | 0,00 | 51,58 | -6,42% | - |
| 09.02.2021 | 53,28 | 55,97 | 52,70 | 55,12 | 5,47% | - |
| 08.02.2021 | 50,47 | 52,81 | 50,13 | 52,26 | 9,10% | - |
| 05.02.2021 | 46,08 | 48,56 | 45,91 | 47,90 | 7,77% | - |
| 04.02.2021 | 44,46 | 44,57 | 44,44 | 44,44 | 0,90% | - |
| 03.02.2021 | 42,49 | 45,99 | 42,49 | 44,05 | 13,34% | - |
| 02.02.2021 | 37,14 | 39,54 | 36,96 | 38,86 | 0,00% | - |
| 01.02.2021 | 37,78 | 40,00 | 37,27 | 38,86 | 8,56% | - |
| 29.01.2021 | 38,77 | 39,27 | 35,76 | 35,80 | -5,39% | - |
| 28.01.2021 | 41,18 | 41,49 | 0,00 | 37,84 | -10,32% | - |
| 27.01.2021 | 41,83 | 44,17 | 40,70 | 42,19 | 13,64% | - |
| 26.01.2021 | 35,13 | 37,33 | 34,84 | 37,13 | 1,66% | - |
| 25.01.2021 | 38,09 | 38,47 | 34,20 | 36,52 | 6,05% | - |
| 22.01.2021 | 33,63 | 35,36 | 33,34 | 34,44 | 9,75% | - |
| 21.01.2021 | 31,41 | 32,66 | 31,03 | 31,38 | 2,40% | - |
| 20.01.2021 | 30,65 | 30,65 | 30,64 | 30,64 | -0,95% | - |
| 19.01.2021 | 30,65 | 32,64 | 30,56 | 30,94 | 9,60% | - |
| 15.01.2021 | 28,26 | 28,26 | 28,23 | 28,23 | -11,88% | - |
| 14.01.2021 | 27,13 | 32,03 | 26,83 | 32,03 | 36,30% | - |
| 13.01.2021 | 24,65 | 25,34 | 23,03 | 23,50 | -3,17% | - |
| 12.01.2021 | 24,43 | 25,18 | 23,65 | 24,27 | -12,62% | - |
| 11.01.2021 | 27,69 | 27,78 | 27,69 | 27,78 | 18,14% | - |
| 08.01.2021 | 23,61 | 23,62 | 23,51 | 23,51 | 1,69% | - |
| 07.01.2021 | 16,70 | 25,27 | 0,00 | 23,12 | 105,69% | - |
| 06.01.2021 | 11,15 | 11,50 | 11,08 | 11,24 | 3,12% | - |
| 05.01.2021 | 10,69 | 11,12 | 10,64 | 10,90 | 4,46% | - |
| 04.01.2021 | 10,78 | 10,78 | 10,29 | 10,44 | -0,57% | - |
| 31.12.2020 | 10,83 | 10,91 | 10,48 | 10,50 | -1,78% | - |
| 30.12.2020 | 10,52 | 10,75 | 10,47 | 10,69 | 5,22% | - |
| 29.12.2020 | 10,52 | 10,70 | 10,13 | 10,16 | -9,45% | - |
| 28.12.2020 | 11,23 | 11,23 | 11,22 | 11,22 | -3,24% | - |
| 24.12.2020 | 11,84 | 11,99 | 11,49 | 11,59 | -5,04% | - |
| 23.12.2020 | 12,13 | 12,77 | 12,12 | 12,21 | 2,43% | - |
| 22.12.2020 | 11,64 | 11,95 | 11,43 | 11,92 | 8,02% | - |
| 21.12.2020 | 10,71 | 11,07 | 10,68 | 11,03 | 1,38% | - |
| 18.12.2020 | 11,78 | 11,82 | 10,88 | 10,88 | -2,55% | - |
| 17.12.2020 | 11,54 | 11,54 | 11,17 | 11,17 | 3,52% | - |
| 16.12.2020 | 10,70 | 10,90 | 10,69 | 10,79 | 1,51% | - |
| 15.12.2020 | 10,44 | 10,65 | 10,43 | 10,63 | 2,86% | - |
| 14.12.2020 | 10,30 | 10,47 | 10,29 | 10,33 | 4,61% | - |
| 11.12.2020 | 10,20 | 11,17 | 9,74 | 9,88 | -4,68% | - |
| 10.12.2020 | 10,23 | 10,37 | 10,20 | 10,36 | -1,89% | - |
| 09.12.2020 | 10,46 | 11,27 | 10,19 | 10,56 | 2,18% | - |
| 08.12.2020 | 10,31 | 10,53 | 10,31 | 10,34 | -0,91% | - |
| 07.12.2020 | 10,43 | 10,62 | 10,16 | 10,43 | 2,91% | - |
| 04.12.2020 | 10,46 | 10,65 | 10,14 | 10,14 | 5,68% | - |
| 03.12.2020 | 10,09 | 10,16 | 9,59 | 9,59 | 29,95% | - |
| 02.12.2020 | 9,24 | 9,94 | 7,38 | 7,38 | -20,35% | - |
| 01.12.2020 | 9,02 | 9,27 | 8,81 | 9,27 | 1,31% | - |
| 30.11.2020 | 9,15 | 9,15 | 9,15 | 9,15 | 7,59% | - |
| 27.11.2020 | 8,40 | 8,76 | 8,23 | 8,50 | -1,68% | - |
| 25.11.2020 | 8,36 | 8,95 | 8,36 | 8,65 | 3,10% | - |
| 24.11.2020 | 8,01 | 8,41 | 7,98 | 8,39 | 9,18% | - |
| 23.11.2020 | 7,47 | 7,73 | 7,47 | 7,68 | 3,43% | - |
| 20.11.2020 | 7,46 | 7,55 | 7,37 | 7,43 | -1,59% | - |
| 19.11.2020 | 7,24 | 7,57 | 7,24 | 7,55 | 6,34% | - |
| 18.11.2020 | 7,13 | 7,27 | 7,09 | 7,10 | -1,39% | - |
| 17.11.2020 | 6,98 | 7,20 | 6,96 | 7,20 | 1,12% | - |
| 16.11.2020 | 7,29 | 7,30 | 7,09 | 7,12 | -1,11% | - |
| 13.11.2020 | 7,08 | 7,23 | 6,99 | 7,20 | -2,31% | - |
| 12.11.2020 | 7,23 | 7,47 | 7,19 | 7,37 | 1,87% | - |
| 11.11.2020 | 7,05 | 7,27 | 7,02 | 7,23 | -0,89% | - |
| 10.11.2020 | 7,41 | 7,41 | 0,00 | 7,30 | 5,80% | - |
| 09.11.2020 | 6,54 | 7,10 | 6,54 | 6,90 | 10,76% | - |
| 06.11.2020 | 6,29 | 6,44 | 6,12 | 6,23 | -4,60% | - |
| 05.11.2020 | 6,17 | 6,56 | 6,17 | 6,53 | 10,50% | - |
| 04.11.2020 | 6,07 | 6,18 | 0,00 | 5,91 | -5,44% | - |
| 03.11.2020 | 6,26 | 6,33 | 6,11 | 6,25 | 9,27% | - |
| 02.11.2020 | 5,81 | 5,82 | 5,62 | 5,72 | 1,24% | - |
| 30.10.2020 | 5,99 | 5,99 | 0,00 | 5,65 | -7,53% | - |
| 29.10.2020 | 6,03 | 6,15 | 5,93 | 6,11 | 2,18% | - |
| 28.10.2020 | 6,06 | 6,11 | 5,91 | 5,98 | -5,38% | - |
| 27.10.2020 | 6,56 | 6,58 | 6,30 | 6,32 | -0,94% | - |
| 26.10.2020 | 6,81 | 6,81 | 6,35 | 6,38 | -16,78% | - |
| 23.10.2020 | 0,00 | 8,04 | 0,00 | 7,66 | -6,87% | - |
| 22.10.2020 | 7,83 | 8,57 | 7,76 | 8,23 | 9,45% | - |
| 21.10.2020 | 7,50 | 7,54 | 7,29 | 7,52 | 5,33% | - |
| 20.10.2020 | 7,12 | 7,16 | 7,02 | 7,14 | 2,74% | - |
| 19.10.2020 | 7,10 | 7,18 | 6,91 | 6,95 | 2,66% | - |
| 16.10.2020 | 6,61 | 6,89 | 6,59 | 6,77 | 1,50% | - |
| 15.10.2020 | 6,52 | 6,69 | 0,00 | 6,67 | 2,07% | - |
| 14.10.2020 | 6,69 | 6,73 | 6,53 | 6,53 | -1,58% | - |
| 13.10.2020 | 6,48 | 6,71 | 6,48 | 6,64 | -1,48% | - |
| 12.10.2020 | 6,79 | 6,88 | 6,61 | 6,74 | 0,60% | - |
| 09.10.2020 | 6,77 | 6,86 | 6,53 | 6,70 | 5,18% | - |
| 08.10.2020 | 6,31 | 6,47 | 6,26 | 6,37 | -0,16% | - |
| 07.10.2020 | 5,64 | 6,49 | 5,50 | 6,38 | 18,60% | - |
| 06.10.2020 | 5,37 | 5,61 | 5,22 | 5,38 | 7,82% | - |
| 05.10.2020 | 4,99 | 4,99 | 4,99 | 4,99 | 2,47% | - |