88,012$
3,09%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 85,76 | 88,06 | 85,76 | 87,97 | 3,04% | - |
| 23.04.2024 | 85,00 | 86,49 | 85,00 | 85,37 | 0,31% | 169.882,00 |
| 22.04.2024 | 84,85 | 85,58 | 84,37 | 85,11 | 1,00% | 157.929,00 |
| 19.04.2024 | 83,97 | 85,19 | 83,72 | 84,27 | -0,47% | 200.796,00 |
| 18.04.2024 | 84,23 | 85,65 | 84,23 | 84,67 | 0,25% | 158.617,00 |
| 17.04.2024 | 85,47 | 86,06 | 84,35 | 84,46 | -0,55% | 175.348,00 |
| 16.04.2024 | 84,00 | 85,77 | 83,53 | 84,93 | 0,69% | 194.141,00 |
| 15.04.2024 | 86,28 | 86,83 | 84,11 | 84,34 | -1,64% | 159.890,00 |
| 12.04.2024 | 89,00 | 89,00 | 85,73 | 85,75 | -4,49% | 242.633,00 |
| 11.04.2024 | 88,21 | 89,87 | 87,58 | 89,78 | 2,30% | 153.573,00 |
| 10.04.2024 | 88,37 | 90,77 | 86,65 | 87,76 | -3,15% | 177.407,00 |
| 09.04.2024 | 87,98 | 91,65 | 87,63 | 90,61 | 3,68% | 237.838,00 |
| 08.04.2024 | 86,60 | 87,80 | 86,35 | 87,39 | 1,30% | 142.268,00 |
| 05.04.2024 | 87,00 | 87,37 | 86,14 | 86,27 | -1,11% | 218.011,00 |
| 04.04.2024 | 89,26 | 89,37 | 87,11 | 87,24 | -0,82% | 157.103,00 |
| 03.04.2024 | 87,43 | 88,72 | 87,37 | 87,96 | -0,31% | 583.328,00 |
| 02.04.2024 | 89,82 | 89,82 | 87,68 | 88,23 | -2,14% | 260.746,00 |
| 01.04.2024 | 90,62 | 91,76 | 89,76 | 90,16 | -0,58% | 167.352,00 |
| 28.03.2024 | 90,01 | 91,67 | 90,00 | 90,69 | 0,13% | 191.670,00 |
| 27.03.2024 | 89,84 | 90,69 | 88,99 | 90,57 | 1,49% | 166.926,00 |
| 26.03.2024 | 90,63 | 90,87 | 89,08 | 89,24 | -0,80% | 141.003,00 |
| 25.03.2024 | 89,79 | 90,47 | 88,88 | 89,96 | -0,04% | 175.626,00 |
| 22.03.2024 | 90,78 | 90,78 | 89,46 | 90,00 | -1,12% | 177.774,00 |
| 21.03.2024 | 89,65 | 91,50 | 89,64 | 91,02 | 2,10% | 184.672,00 |
| 20.03.2024 | 87,80 | 89,40 | 87,17 | 89,15 | 1,56% | 234.991,00 |
| 19.03.2024 | 86,09 | 87,92 | 86,09 | 87,78 | 1,05% | 222.625,00 |
| 18.03.2024 | 87,20 | 88,47 | 86,80 | 86,87 | -0,42% | 289.399,00 |
| 15.03.2024 | 86,58 | 88,02 | 86,26 | 87,24 | 0,23% | 1.159.980,00 |
| 14.03.2024 | 89,02 | 89,67 | 86,26 | 87,04 | -2,53% | 298.877,00 |
| 13.03.2024 | 90,11 | 91,00 | 88,21 | 89,30 | -1,32% | 353.985,00 |
| 12.03.2024 | 90,17 | 91,32 | 89,26 | 90,49 | 0,23% | 189.673,00 |
| 11.03.2024 | 89,62 | 90,85 | 89,62 | 90,28 | 0,04% | 187.508,00 |
| 08.03.2024 | 89,94 | 91,46 | 89,72 | 90,24 | 0,89% | 230.286,00 |
| 07.03.2024 | 89,54 | 90,27 | 89,21 | 89,44 | 0,37% | 193.886,00 |
| 06.03.2024 | 88,61 | 89,96 | 88,43 | 89,11 | 1,33% | 217.970,00 |
| 05.03.2024 | 87,00 | 88,29 | 87,00 | 87,94 | 0,13% | 283.073,00 |
| 04.03.2024 | 87,84 | 88,67 | 87,32 | 87,83 | 0,18% | 199.935,00 |
| 01.03.2024 | 87,00 | 88,43 | 86,54 | 87,67 | 1,45% | 270.602,00 |
| 29.02.2024 | 87,10 | 87,72 | 85,99 | 86,42 | 0,89% | 396.222,00 |
| 28.02.2024 | 85,22 | 86,84 | 85,01 | 85,66 | -0,89% | 269.407,00 |
| 27.02.2024 | 85,19 | 87,31 | 85,19 | 86,43 | 1,46% | 322.572,00 |
| 26.02.2024 | 85,60 | 86,52 | 84,59 | 85,19 | -0,46% | 262.928,00 |
| 23.02.2024 | 86,52 | 86,52 | 85,14 | 85,58 | -1,08% | 250.062,00 |
| 22.02.2024 | 87,01 | 87,69 | 86,33 | 86,51 | 0,00% | 210.025,00 |
| 21.02.2024 | 85,31 | 86,55 | 84,90 | 86,51 | 0,28% | 264.235,00 |
| 20.02.2024 | 85,68 | 86,49 | 85,44 | 86,27 | -0,24% | 281.337,00 |
| 16.02.2024 | 88,64 | 89,19 | 86,24 | 86,48 | -2,75% | 357.820,00 |
| 15.02.2024 | 87,19 | 90,05 | 87,04 | 88,93 | 1,15% | 459.136,00 |
| 14.02.2024 | 88,00 | 89,12 | 86,38 | 87,92 | 1,26% | 876.058,00 |
| 13.02.2024 | 96,38 | 101,94 | 86,50 | 86,83 | -16,20% | 1.008.855,00 |
| 12.02.2024 | 102,44 | 104,19 | 102,35 | 103,61 | 0,77% | 264.679,00 |
| 09.02.2024 | 101,16 | 103,17 | 101,16 | 102,82 | 1,79% | 185.255,00 |
| 08.02.2024 | 99,81 | 101,73 | 99,63 | 101,01 | 0,98% | 208.334,00 |
| 07.02.2024 | 99,61 | 100,95 | 99,20 | 100,03 | 0,24% | 156.074,00 |
| 06.02.2024 | 98,34 | 100,11 | 98,34 | 99,79 | 2,25% | 231.347,00 |
| 05.02.2024 | 98,80 | 98,80 | 97,00 | 97,59 | -1,22% | 161.324,00 |
| 02.02.2024 | 98,14 | 99,31 | 97,30 | 98,80 | -0,25% | 186.977,00 |
| 01.02.2024 | 98,32 | 99,37 | 97,17 | 99,05 | 1,19% | 211.884,00 |
| 31.01.2024 | 99,12 | 99,70 | 97,40 | 97,89 | -1,62% | 233.516,00 |
| 30.01.2024 | 99,52 | 100,59 | 99,03 | 99,50 | -0,42% | 159.534,00 |
| 29.01.2024 | 99,08 | 100,03 | 97,44 | 99,92 | 0,73% | 317.056,00 |
| 26.01.2024 | 100,89 | 101,77 | 98,93 | 99,20 | -1,56% | 1.349.169,00 |
| 25.01.2024 | 99,97 | 102,84 | 97,56 | 100,77 | 2,62% | 1.658.256,00 |
| 24.01.2024 | 99,05 | 100,69 | 97,44 | 98,20 | -0,72% | 394.630,00 |
| 23.01.2024 | 99,99 | 101,31 | 98,89 | 98,91 | -0,43% | 345.104,00 |
| 22.01.2024 | 99,52 | 100,50 | 98,62 | 99,34 | 0,72% | 249.094,00 |
| 19.01.2024 | 99,92 | 99,96 | 96,05 | 98,63 | -0,68% | 261.847,00 |
| 18.01.2024 | 98,39 | 99,37 | 97,60 | 99,31 | 2,21% | 217.126,00 |
| 17.01.2024 | 98,01 | 98,50 | 96,40 | 97,16 | -2,55% | 155.407,00 |
| 16.01.2024 | 98,79 | 99,87 | 97,67 | 99,70 | 0,20% | 202.791,00 |
| 12.01.2024 | 101,31 | 102,07 | 99,25 | 99,50 | -1,15% | 168.252,00 |
| 11.01.2024 | 100,83 | 101,37 | 99,55 | 100,66 | -0,16% | 180.279,00 |
| 10.01.2024 | 102,17 | 102,36 | 100,61 | 100,82 | -1,24% | 154.982,00 |
| 09.01.2024 | 101,74 | 103,39 | 101,74 | 102,09 | -0,89% | 161.262,00 |
| 08.01.2024 | 102,00 | 103,97 | 102,00 | 103,01 | 1,17% | 207.082,00 |
| 05.01.2024 | 101,28 | 102,96 | 101,28 | 101,82 | 0,50% | 317.544,00 |
| 04.01.2024 | 102,32 | 102,68 | 100,75 | 101,31 | -1,93% | 325.158,00 |
| 03.01.2024 | 104,78 | 105,00 | 102,52 | 103,30 | -3,08% | 163.511,00 |
| 02.01.2024 | 108,09 | 108,09 | 106,15 | 106,58 | -1,81% | 192.397,00 |
| 29.12.2023 | 109,70 | 110,30 | 108,34 | 108,54 | -1,42% | 144.031,00 |
| 28.12.2023 | 109,96 | 110,23 | 109,12 | 110,10 | -0,24% | 100.365,00 |
| 27.12.2023 | 110,85 | 111,09 | 110,08 | 110,36 | -0,18% | 98.324,00 |
| 26.12.2023 | 109,89 | 111,11 | 109,72 | 110,56 | 0,94% | 144.800,00 |
| 22.12.2023 | 108,56 | 110,38 | 107,97 | 109,53 | 1,59% | 133.146,00 |
| 21.12.2023 | 108,57 | 109,03 | 106,29 | 107,82 | 0,71% | 124.988,00 |
| 20.12.2023 | 108,86 | 110,58 | 107,01 | 107,06 | -1,82% | 212.725,00 |
| 19.12.2023 | 108,01 | 109,05 | 107,77 | 109,04 | 1,89% | 177.025,00 |
| 18.12.2023 | 107,84 | 107,91 | 106,04 | 107,02 | -1,09% | 229.505,00 |
| 15.12.2023 | 106,69 | 108,54 | 105,64 | 108,20 | 1,60% | 721.140,00 |
| 14.12.2023 | 103,84 | 107,48 | 103,35 | 106,50 | 3,83% | 355.356,00 |
| 13.12.2023 | 101,03 | 102,77 | 99,40 | 102,57 | 1,95% | 225.521,00 |
| 12.12.2023 | 100,64 | 100,86 | 99,52 | 100,61 | 0,28% | 225.800,00 |
| 11.12.2023 | 99,44 | 100,64 | 98,97 | 100,33 | 0,92% | 115.399,00 |
| 08.12.2023 | 99,40 | 100,71 | 98,96 | 99,42 | -0,64% | 146.918,00 |
| 07.12.2023 | 98,22 | 100,80 | 97,67 | 100,06 | 2,02% | 102.714,00 |
| 06.12.2023 | 97,49 | 99,34 | 96,75 | 98,08 | 1,88% | 136.158,00 |
| 05.12.2023 | 98,30 | 98,37 | 95,77 | 96,27 | -2,29% | 232.636,00 |
| 04.12.2023 | 96,76 | 98,70 | 96,65 | 98,53 | 1,30% | 180.983,00 |
| 01.12.2023 | 95,08 | 97,43 | 94,23 | 97,27 | 1,57% | 130.056,00 |
| 30.11.2023 | 96,26 | 97,01 | 94,83 | 95,77 | -0,09% | 136.108,00 |