79,500€
-1,41%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 79,45 | 80,51 | 78,72 | 80,17 | -0,58% | - |
| 17.04.2024 | 80,64 | 80,64 | 80,64 | 80,64 | 0,50% | 200,00 |
| 16.04.2024 | 79,39 | 80,82 | 78,72 | 80,24 | -0,25% | - |
| 15.04.2024 | 80,44 | 80,44 | 80,44 | 80,44 | -1,55% | 10,00 |
| 12.04.2024 | 84,15 | 84,19 | 81,32 | 81,71 | -0,78% | - |
| 11.04.2024 | 81,72 | 83,26 | 81,37 | 82,35 | 0,78% | - |
| 10.04.2024 | 83,58 | 83,83 | 81,21 | 81,71 | -2,82% | - |
| 09.04.2024 | 84,08 | 84,08 | 84,08 | 84,08 | 4,66% | 15,00 |
| 08.04.2024 | 80,34 | 80,34 | 80,34 | 80,34 | 0,05% | 25,00 |
| 05.04.2024 | 80,30 | 80,30 | 80,30 | 80,30 | -1,86% | 2,00 |
| 04.04.2024 | 81,34 | 82,19 | 81,29 | 81,82 | 0,38% | - |
| 03.04.2024 | 81,66 | 83,01 | 81,04 | 81,51 | -3,42% | - |
| 02.04.2024 | 83,56 | 84,40 | 83,56 | 84,40 | -0,38% | 22,00 |
| 28.03.2024 | 83,89 | 84,85 | 83,17 | 84,72 | 1,75% | - |
| 27.03.2024 | 82,08 | 83,26 | 82,08 | 83,26 | 0,82% | 80,00 |
| 26.03.2024 | 82,58 | 82,58 | 82,58 | 82,58 | -0,39% | 35,00 |
| 25.03.2024 | 82,90 | 82,90 | 82,90 | 82,90 | -0,72% | 3,00 |
| 22.03.2024 | 83,50 | 83,50 | 83,50 | 83,50 | -0,29% | 25,00 |
| 21.03.2024 | 83,50 | 83,74 | 83,50 | 83,74 | 3,84% | 93,00 |
| 20.03.2024 | 81,22 | 81,22 | 80,50 | 80,64 | 0,47% | 74,00 |
| 19.03.2024 | 80,26 | 80,26 | 80,26 | 80,26 | 0,10% | 62,00 |
| 18.03.2024 | 80,18 | 80,18 | 80,18 | 80,18 | 1,26% | 3,00 |
| 15.03.2024 | 79,36 | 79,46 | 79,18 | 79,18 | -1,42% | 162,00 |
| 14.03.2024 | 80,50 | 80,50 | 80,32 | 80,32 | -1,16% | 101,00 |
| 13.03.2024 | 81,26 | 81,26 | 81,26 | 81,26 | -1,24% | 12,00 |
| 12.03.2024 | 82,89 | 83,70 | 82,28 | 82,28 | -0,27% | - |
| 11.03.2024 | 82,30 | 82,50 | 82,30 | 82,50 | -0,60% | 172,00 |
| 08.03.2024 | 81,30 | 83,00 | 81,30 | 83,00 | 1,02% | 37,00 |
| 07.03.2024 | 82,16 | 82,16 | 82,16 | 82,16 | 0,27% | 3,00 |
| 06.03.2024 | 81,80 | 81,94 | 81,80 | 81,94 | 1,24% | 37,00 |
| 05.03.2024 | 80,94 | 80,94 | 80,94 | 80,94 | -0,57% | 15,00 |
| 04.03.2024 | 81,56 | 81,56 | 80,64 | 81,40 | 1,40% | 451,00 |
| 01.03.2024 | 80,28 | 80,28 | 80,28 | 80,28 | 0,70% | 7,00 |
| 29.02.2024 | 78,50 | 79,72 | 78,50 | 79,72 | -0,18% | 14,00 |
| 28.02.2024 | 79,96 | 79,96 | 79,86 | 79,86 | 0,45% | 64,00 |
| 27.02.2024 | 78,10 | 79,50 | 78,10 | 79,50 | 0,71% | 1.275,00 |
| 26.02.2024 | 79,34 | 79,74 | 78,30 | 78,94 | -0,54% | 1.184,00 |
| 23.02.2024 | 79,89 | 80,44 | 78,86 | 79,37 | -1,54% | - |
| 22.02.2024 | 81,04 | 81,53 | 80,08 | 80,61 | 2,77% | - |
| 21.02.2024 | 79,22 | 79,94 | 78,44 | 78,44 | -1,21% | 74,00 |
| 20.02.2024 | 80,50 | 80,50 | 79,40 | 79,40 | -1,56% | 97,00 |
| 19.02.2024 | 80,40 | 80,66 | 80,40 | 80,66 | -0,91% | 125,00 |
| 16.02.2024 | 81,40 | 81,40 | 81,40 | 81,40 | -2,07% | 37,00 |
| 15.02.2024 | 81,64 | 83,70 | 81,30 | 83,12 | 0,82% | 222,00 |
| 14.02.2024 | 81,30 | 83,02 | 81,30 | 82,44 | 0,51% | 75,00 |
| 13.02.2024 | 91,22 | 93,64 | 82,02 | 82,02 | -13,70% | 564,00 |
| 12.02.2024 | 95,04 | 95,04 | 95,04 | 95,04 | 0,04% | 16,00 |
| 09.02.2024 | 94,72 | 95,00 | 94,72 | 95,00 | 1,25% | 86,00 |
| 08.02.2024 | 92,80 | 94,23 | 92,41 | 93,83 | 0,74% | - |
| 07.02.2024 | 92,57 | 93,99 | 92,03 | 93,14 | 0,29% | - |
| 06.02.2024 | 91,15 | 92,98 | 90,84 | 92,87 | 1,08% | - |
| 05.02.2024 | 91,16 | 91,88 | 91,16 | 91,88 | 0,57% | 91,00 |
| 02.02.2024 | 91,36 | 91,36 | 91,36 | 91,36 | 1,85% | 55,00 |
| 01.02.2024 | 91,16 | 91,51 | 89,69 | 89,70 | -1,82% | - |
| 31.01.2024 | 91,31 | 91,60 | 90,55 | 91,36 | -0,46% | - |
| 30.01.2024 | 91,84 | 91,84 | 91,78 | 91,78 | 1,01% | 6,00 |
| 29.01.2024 | 91,66 | 91,92 | 90,17 | 90,86 | -1,92% | - |
| 26.01.2024 | 92,64 | 92,64 | 92,64 | 92,64 | -0,62% | 1,00 |
| 25.01.2024 | 90,72 | 94,02 | 90,72 | 93,22 | 2,67% | 246,00 |
| 24.01.2024 | 91,43 | 92,52 | 89,50 | 90,80 | -0,93% | - |
| 23.01.2024 | 91,14 | 93,48 | 90,95 | 91,65 | -0,11% | - |
| 22.01.2024 | 90,96 | 92,23 | 90,93 | 91,75 | 2,30% | - |
| 19.01.2024 | 91,69 | 92,04 | 88,57 | 89,69 | -0,79% | - |
| 18.01.2024 | 89,32 | 92,30 | 89,32 | 90,40 | 1,94% | - |
| 17.01.2024 | 90,00 | 90,00 | 88,68 | 88,68 | -1,49% | 92,00 |
| 16.01.2024 | 90,02 | 90,02 | 90,02 | 90,02 | -0,94% | 20,00 |
| 15.01.2024 | 90,95 | 91,08 | 90,72 | 90,87 | -0,43% | - |
| 12.01.2024 | 91,57 | 92,93 | 90,89 | 91,26 | -0,29% | - |
| 11.01.2024 | 92,21 | 92,73 | 91,48 | 91,53 | -0,90% | - |
| 10.01.2024 | 93,46 | 93,85 | 92,36 | 92,36 | -1,76% | - |
| 09.01.2024 | 93,78 | 94,16 | 93,06 | 94,01 | 0,48% | - |
| 08.01.2024 | 93,56 | 93,56 | 93,56 | 93,56 | 0,10% | 3,00 |
| 05.01.2024 | 92,44 | 93,86 | 92,37 | 93,47 | 0,51% | - |
| 04.01.2024 | 93,94 | 93,94 | 93,00 | 93,00 | -1,86% | 56,00 |
| 03.01.2024 | 94,76 | 94,76 | 94,76 | 94,76 | -3,38% | 46,00 |
| 02.01.2024 | 98,56 | 98,62 | 96,11 | 98,07 | -1,49% | - |
| 29.12.2023 | 99,53 | 99,77 | 99,15 | 99,56 | 0,80% | - |
| 28.12.2023 | 99,00 | 99,00 | 98,76 | 98,76 | -1,18% | 46,00 |
| 27.12.2023 | 100,60 | 100,60 | 99,94 | 99,94 | 0,14% | 45,00 |
| 22.12.2023 | 98,62 | 99,80 | 98,62 | 99,80 | 1,85% | 84,00 |
| 21.12.2023 | 98,38 | 99,58 | 97,88 | 97,99 | -2,30% | - |
| 20.12.2023 | 98,94 | 100,30 | 98,86 | 100,30 | 2,51% | 118,00 |
| 19.12.2023 | 97,22 | 97,84 | 97,22 | 97,84 | -0,59% | 116,00 |
| 18.12.2023 | 99,72 | 99,72 | 98,42 | 98,42 | -0,61% | 28,00 |
| 15.12.2023 | 97,58 | 99,02 | 97,58 | 99,02 | 2,33% | 125,00 |
| 14.12.2023 | 94,66 | 97,84 | 92,29 | 96,77 | 2,97% | - |
| 13.12.2023 | 93,98 | 93,98 | 93,98 | 93,98 | 1,38% | 30,00 |
| 12.12.2023 | 92,70 | 92,70 | 92,70 | 92,70 | 0,35% | 5,00 |
| 11.12.2023 | 92,38 | 92,38 | 92,38 | 92,38 | 0,63% | 4,00 |
| 08.12.2023 | 91,80 | 91,80 | 91,80 | 91,80 | -0,69% | - |
| 07.12.2023 | 90,24 | 92,44 | 90,24 | 92,44 | 3,52% | - |
| 06.12.2023 | 88,82 | 89,30 | 88,82 | 89,30 | -0,47% | - |
| 05.12.2023 | 89,72 | 89,72 | 89,72 | 89,72 | 1,45% | - |
| 04.12.2023 | 88,44 | 88,44 | 88,44 | 88,44 | -0,23% | - |
| 01.12.2023 | 87,69 | 88,95 | 87,18 | 88,64 | 0,85% | - |
| 30.11.2023 | 87,78 | 88,35 | 86,96 | 87,89 | -0,64% | - |
| 29.11.2023 | 86,93 | 89,22 | 86,88 | 88,46 | 2,24% | - |
| 28.11.2023 | 87,31 | 87,46 | 85,93 | 86,52 | -0,79% | - |
| 27.11.2023 | 86,99 | 87,41 | 85,96 | 87,21 | 0,06% | - |
| 24.11.2023 | 87,60 | 87,78 | 86,98 | 87,16 | -0,69% | - |