82,320€
2,57%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 80,35 | 82,45 | 79,72 | 82,40 | 3,30% | - |
| 23.04.2024 | 79,81 | 81,07 | 79,61 | 79,77 | -0,15% | - |
| 22.04.2024 | 79,47 | 80,43 | 79,18 | 79,89 | 1,10% | - |
| 19.04.2024 | 78,76 | 79,83 | 78,62 | 79,02 | -0,60% | - |
| 18.04.2024 | 79,37 | 80,51 | 78,72 | 79,50 | 0,44% | - |
| 17.04.2024 | 79,70 | 80,87 | 79,04 | 79,15 | -0,91% | - |
| 16.04.2024 | 79,39 | 80,82 | 78,72 | 79,88 | 0,59% | - |
| 15.04.2024 | 80,83 | 81,81 | 79,18 | 79,41 | -1,55% | - |
| 12.04.2024 | 83,87 | 84,21 | 80,47 | 80,66 | -3,67% | - |
| 11.04.2024 | 81,62 | 83,73 | 81,37 | 83,73 | 2,52% | - |
| 10.04.2024 | 83,14 | 83,83 | 81,05 | 81,67 | -2,16% | - |
| 09.04.2024 | 80,55 | 84,40 | 80,25 | 83,47 | 3,61% | - |
| 08.04.2024 | 79,65 | 80,88 | 79,51 | 80,56 | 1,14% | - |
| 05.04.2024 | 80,79 | 81,15 | 79,49 | 79,65 | -1,11% | - |
| 04.04.2024 | 81,35 | 82,19 | 80,37 | 80,54 | -0,81% | - |
| 03.04.2024 | 81,62 | 83,01 | 80,74 | 81,20 | -0,93% | - |
| 02.04.2024 | 83,97 | 84,13 | 81,52 | 81,96 | -1,91% | - |
| 28.03.2024 | 83,67 | 84,85 | 81,02 | 83,56 | -0,08% | - |
| 27.03.2024 | 82,57 | 83,77 | 82,47 | 83,63 | 1,21% | - |
| 26.03.2024 | 83,05 | 83,95 | 82,22 | 82,63 | -0,41% | - |
| 25.03.2024 | 82,71 | 83,46 | 81,62 | 82,97 | 0,85% | - |
| 22.03.2024 | 83,92 | 84,24 | 81,91 | 82,27 | -0,39% | - |
| 21.03.2024 | 81,91 | 84,24 | 81,61 | 82,59 | 1,06% | - |
| 20.03.2024 | 80,70 | 82,41 | 80,23 | 81,72 | 1,77% | - |
| 19.03.2024 | 79,75 | 80,92 | 79,27 | 80,30 | -1,70% | - |
| 18.03.2024 | 80,53 | 85,64 | 79,89 | 81,69 | 1,36% | - |
| 15.03.2024 | 79,79 | 81,04 | 79,19 | 80,59 | -1,19% | - |
| 14.03.2024 | 81,80 | 82,17 | 79,33 | 81,56 | 0,23% | - |
| 13.03.2024 | 82,84 | 83,38 | 80,59 | 81,37 | -2,28% | - |
| 12.03.2024 | 82,91 | 85,33 | 80,97 | 83,27 | 2,66% | - |
| 11.03.2024 | 82,50 | 83,09 | 80,85 | 81,11 | -1,71% | - |
| 08.03.2024 | 81,58 | 83,64 | 81,46 | 82,52 | 0,97% | 280,00 |
| 07.03.2024 | 81,34 | 82,84 | 81,30 | 81,73 | 0,05% | - |
| 06.03.2024 | 81,22 | 82,49 | 81,20 | 81,69 | 0,88% | - |
| 05.03.2024 | 80,58 | 81,37 | 80,25 | 80,98 | 0,02% | - |
| 04.03.2024 | 81,17 | 81,53 | 80,51 | 80,96 | 0,05% | - |
| 01.03.2024 | 80,19 | 81,60 | 79,77 | 80,92 | 1,21% | - |
| 29.02.2024 | 78,95 | 80,95 | 78,65 | 79,95 | 1,16% | 135,00 |
| 28.02.2024 | 79,70 | 80,16 | 78,45 | 79,03 | -0,79% | - |
| 27.02.2024 | 78,36 | 80,45 | 78,11 | 79,66 | 1,37% | - |
| 26.02.2024 | 78,84 | 79,87 | 78,00 | 78,58 | -0,57% | - |
| 23.02.2024 | 79,93 | 80,44 | 78,74 | 79,03 | -1,11% | - |
| 22.02.2024 | 81,11 | 81,53 | 79,85 | 79,92 | -0,03% | - |
| 21.02.2024 | 79,61 | 80,00 | 78,49 | 79,94 | 0,33% | - |
| 20.02.2024 | 80,27 | 80,28 | 78,94 | 79,68 | -0,88% | - |
| 19.02.2024 | 80,38 | 80,51 | 80,30 | 80,39 | 0,19% | - |
| 16.02.2024 | 82,86 | 83,15 | 79,95 | 80,24 | -2,88% | - |
| 15.02.2024 | 82,02 | 83,70 | 80,27 | 82,62 | 0,87% | 122,00 |
| 14.02.2024 | 81,29 | 83,09 | 80,53 | 81,91 | 0,85% | - |
| 13.02.2024 | 96,17 | 96,19 | 80,65 | 81,22 | -15,47% | - |
| 12.02.2024 | 95,18 | 96,71 | 95,08 | 96,08 | 0,86% | - |
| 09.02.2024 | 93,78 | 95,60 | 93,76 | 95,26 | 1,62% | - |
| 08.02.2024 | 92,81 | 94,40 | 92,41 | 93,74 | 1,03% | - |
| 07.02.2024 | 92,69 | 93,99 | 92,03 | 92,78 | 0,08% | - |
| 06.02.2024 | 90,99 | 93,07 | 90,84 | 92,71 | 2,02% | - |
| 05.02.2024 | 91,50 | 91,93 | 90,23 | 90,87 | -0,67% | - |
| 02.02.2024 | 92,01 | 92,31 | 90,20 | 91,48 | 0,35% | - |
| 01.02.2024 | 90,84 | 91,51 | 89,69 | 91,16 | 0,61% | - |
| 31.01.2024 | 91,21 | 91,90 | 90,12 | 90,61 | -1,26% | - |
| 30.01.2024 | 92,35 | 92,44 | 91,39 | 91,77 | -0,54% | - |
| 29.01.2024 | 91,60 | 92,31 | 90,17 | 92,27 | 0,97% | - |
| 26.01.2024 | 92,31 | 94,87 | 91,08 | 91,38 | -1,59% | - |
| 25.01.2024 | 90,22 | 94,82 | 89,78 | 92,86 | 2,94% | - |
| 24.01.2024 | 91,56 | 92,52 | 89,50 | 90,21 | -1,06% | - |
| 23.01.2024 | 91,15 | 97,83 | 90,95 | 91,18 | -0,05% | - |
| 22.01.2024 | 90,95 | 96,24 | 90,66 | 91,23 | 0,81% | - |
| 19.01.2024 | 91,55 | 92,04 | 88,57 | 90,50 | -0,89% | - |
| 18.01.2024 | 89,30 | 92,30 | 89,23 | 91,31 | 2,23% | - |
| 17.01.2024 | 91,05 | 91,31 | 88,77 | 89,32 | -2,57% | - |
| 16.01.2024 | 90,68 | 91,86 | 89,77 | 91,68 | 0,91% | - |
| 15.01.2024 | 90,98 | 91,08 | 90,72 | 90,85 | -0,02% | - |
| 12.01.2024 | 91,68 | 92,93 | 90,60 | 90,87 | -0,93% | - |
| 11.01.2024 | 92,15 | 96,07 | 90,99 | 91,72 | -0,22% | - |
| 10.01.2024 | 93,36 | 93,85 | 91,72 | 91,92 | -1,60% | - |
| 09.01.2024 | 93,88 | 94,72 | 93,06 | 93,41 | -0,62% | - |
| 08.01.2024 | 92,91 | 95,43 | 92,72 | 93,99 | 0,96% | - |
| 05.01.2024 | 92,51 | 93,86 | 92,37 | 93,10 | 0,64% | - |
| 04.01.2024 | 94,73 | 95,44 | 92,06 | 92,51 | -2,21% | - |
| 03.01.2024 | 97,17 | 97,27 | 94,09 | 94,60 | -2,89% | - |
| 02.01.2024 | 98,40 | 98,62 | 96,11 | 97,42 | -2,14% | - |
| 29.12.2023 | 99,57 | 99,77 | 99,15 | 99,56 | 0,02% | - |
| 28.12.2023 | 99,45 | 101,37 | 98,47 | 99,54 | 0,18% | 5,00 |
| 27.12.2023 | 100,20 | 101,47 | 99,12 | 99,36 | -0,08% | - |
| 22.12.2023 | 97,78 | 100,24 | 96,81 | 99,44 | 1,44% | - |
| 21.12.2023 | 98,24 | 99,58 | 96,89 | 98,03 | 0,10% | - |
| 20.12.2023 | 99,53 | 100,90 | 96,72 | 97,93 | -1,35% | - |
| 19.12.2023 | 97,82 | 99,30 | 96,81 | 99,27 | 1,50% | - |
| 18.12.2023 | 99,24 | 99,56 | 97,15 | 97,80 | -1,60% | - |
| 15.12.2023 | 97,02 | 99,49 | 96,43 | 99,39 | 2,58% | - |
| 14.12.2023 | 94,56 | 97,84 | 92,29 | 96,89 | 2,87% | - |
| 13.12.2023 | 93,35 | 94,27 | 92,07 | 94,19 | 1,06% | - |
| 12.12.2023 | 93,31 | 93,61 | 92,30 | 93,20 | -0,06% | - |
| 11.12.2023 | 92,13 | 93,57 | 92,03 | 93,26 | 1,05% | - |
| 08.12.2023 | 92,55 | 93,63 | 91,36 | 92,29 | 1,89% | - |
| 07.12.2023 | 91,02 | 93,29 | 90,58 | 90,58 | -0,55% | - |
| 06.12.2023 | 89,62 | 92,02 | 89,40 | 91,08 | 1,16% | - |
| 05.12.2023 | 90,45 | 90,76 | 88,81 | 90,04 | -1,01% | - |
| 04.12.2023 | 89,13 | 91,01 | 88,86 | 90,96 | 1,71% | - |
| 01.12.2023 | 87,65 | 89,53 | 87,18 | 89,43 | 1,72% | - |
| 30.11.2023 | 87,52 | 88,35 | 86,96 | 87,92 | 0,71% | - |