14,850€
4,58%
Echtzeit-Aktienkurs Kornit Digital Ltd
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 02.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 30.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 29.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 26.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 25.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 24.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 23.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 22.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 19.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 18.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 17.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 16.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 15.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 12.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 11.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 10.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 09.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 08.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -5,63% | - |
| 05.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 04.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | - |
| 03.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | - |
| 02.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,83% | - |
| 28.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,15% | - |
| 27.03.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -4,00% | - |
| 26.03.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -1,36% | - |
| 25.03.2024 | 16,49 | 16,49 | 16,49 | 16,49 | -0,93% | - |
| 22.03.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 3,00% | - |
| 21.03.2024 | 16,16 | 16,16 | 16,16 | 16,16 | 2,73% | - |
| 20.03.2024 | 15,73 | 15,73 | 15,73 | 15,73 | 1,13% | - |
| 19.03.2024 | 15,56 | 15,56 | 15,56 | 15,56 | -0,54% | - |
| 18.03.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 1,56% | - |
| 15.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -4,47% | - |
| 14.03.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -1,59% | - |
| 13.03.2024 | 16,38 | 16,38 | 16,38 | 16,38 | -1,30% | - |
| 12.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 11.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 6,40% | - |
| 08.03.2024 | 15,79 | 15,79 | 15,79 | 15,79 | 0,41% | - |
| 07.03.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 0,67% | - |
| 06.03.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -1,26% | - |
| 05.03.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -4,12% | - |
| 04.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,55% | - |
| 01.03.2024 | 16,41 | 16,41 | 16,41 | 16,41 | 1,36% | - |
| 29.02.2024 | 16,19 | 16,19 | 16,19 | 16,19 | -1,76% | - |
| 28.02.2024 | 16,53 | 16,53 | 16,48 | 16,48 | -1,76% | 198,00 |
| 27.02.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 1,02% | - |
| 26.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,87% | - |
| 23.02.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 0,35% | - |
| 22.02.2024 | 17,03 | 17,03 | 17,03 | 17,03 | 0,50% | - |
| 21.02.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -2,84% | - |
| 20.02.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -0,34% | - |
| 19.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,95% | - |
| 16.02.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 3,58% | - |
| 15.02.2024 | 17,59 | 17,59 | 17,59 | 17,59 | 11,97% | - |
| 14.02.2024 | 15,71 | 15,71 | 15,71 | 15,71 | -6,10% | - |
| 13.02.2024 | 16,73 | 16,73 | 16,73 | 16,73 | 3,43% | - |
| 12.02.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 0,56% | - |
| 09.02.2024 | 16,09 | 16,09 | 16,09 | 16,09 | 2,19% | - |
| 08.02.2024 | 15,74 | 15,74 | 15,74 | 15,74 | -1,63% | - |
| 07.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,79% | - |
| 06.02.2024 | 15,87 | 15,88 | 15,87 | 15,88 | 0,06% | 10,00 |
| 05.02.2024 | 15,87 | 15,87 | 15,87 | 15,87 | 0,89% | - |
| 02.02.2024 | 15,73 | 15,73 | 15,73 | 15,73 | 0,93% | - |
| 01.02.2024 | 15,58 | 15,58 | 15,58 | 15,58 | -0,16% | - |
| 31.01.2024 | 15,61 | 15,61 | 15,61 | 15,61 | -0,54% | - |
| 30.01.2024 | 15,69 | 15,69 | 15,69 | 15,69 | 7,32% | - |
| 29.01.2024 | 14,62 | 14,62 | 14,62 | 14,62 | 0,45% | - |
| 26.01.2024 | 14,56 | 14,56 | 14,56 | 14,56 | 2,64% | - |
| 25.01.2024 | 14,18 | 14,18 | 14,18 | 14,18 | -4,42% | - |
| 24.01.2024 | 14,84 | 14,84 | 14,84 | 14,84 | 0,41% | - |
| 23.01.2024 | 14,78 | 14,78 | 14,78 | 14,78 | 0,96% | - |
| 22.01.2024 | 14,64 | 14,64 | 14,64 | 14,64 | 2,49% | - |
| 19.01.2024 | 14,28 | 14,28 | 14,28 | 14,28 | 1,38% | - |
| 18.01.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -0,91% | - |
| 17.01.2024 | 14,22 | 14,22 | 14,22 | 14,22 | -2,40% | - |
| 16.01.2024 | 14,57 | 14,57 | 14,57 | 14,57 | -0,61% | - |
| 15.01.2024 | 14,66 | 14,66 | 14,66 | 14,66 | -1,21% | - |
| 12.01.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -0,40% | - |
| 11.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,36% | - |
| 10.01.2024 | 15,05 | 15,10 | 15,05 | 15,10 | -1,66% | 80,00 |
| 09.01.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 2,85% | - |
| 08.01.2024 | 14,93 | 14,93 | 14,93 | 14,93 | -4,42% | - |
| 05.01.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -0,48% | - |
| 04.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -5,62% | - |
| 03.01.2024 | 16,63 | 16,63 | 16,63 | 16,63 | -2,66% | - |
| 02.01.2024 | 17,09 | 17,09 | 17,09 | 17,09 | -1,07% | - |
| 29.12.2023 | 17,27 | 17,27 | 17,27 | 17,27 | 0,64% | - |
| 28.12.2023 | 17,16 | 17,16 | 17,16 | 17,16 | -1,10% | - |
| 27.12.2023 | 17,35 | 17,35 | 17,35 | 17,35 | 3,21% | - |
| 22.12.2023 | 16,81 | 16,81 | 16,81 | 16,81 | 0,90% | - |
| 21.12.2023 | 16,66 | 16,66 | 16,66 | 16,66 | -3,98% | - |
| 20.12.2023 | 17,35 | 17,35 | 17,35 | 17,35 | 2,06% | - |
| 19.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -3,35% | - |
| 18.12.2023 | 17,59 | 17,59 | 17,59 | 17,59 | -3,27% | - |
| 15.12.2023 | 18,19 | 18,19 | 18,19 | 18,19 | 4,78% | - |
| 14.12.2023 | 17,36 | 17,36 | 17,36 | 17,36 | 1,49% | - |
| 13.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 3,70% | - |
| 12.12.2023 | 16,49 | 16,49 | 16,49 | 16,49 | -0,03% | - |
| 11.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | -0,78% | - |
| 08.12.2023 | 16,63 | 16,63 | 16,63 | 16,63 | 0,24% | - |