0,667$
14,60%
Echtzeit-Aktienkurs voxeljet AG (ADRs)
Bid:
Ask:
Aktienkurse zur voxeljet AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2024 | 0,64 | 0,69 | 0,64 | 0,64 | 10,06% | 173.092,00 |
| 21.03.2024 | 0,62 | 0,62 | 0,54 | 0,58 | -0,60% | 48.646,00 |
| 20.03.2024 | 0,55 | 0,59 | 0,54 | 0,59 | 12,50% | 146.733,00 |
| 19.03.2024 | 0,54 | 0,58 | 0,50 | 0,52 | -4,11% | 170.186,00 |
| 18.03.2024 | 0,48 | 0,56 | 0,48 | 0,54 | 17,89% | 586.449,00 |
| 15.03.2024 | 0,45 | 0,47 | 0,42 | 0,46 | 2,02% | 241.186,00 |
| 14.03.2024 | 0,51 | 0,53 | 0,40 | 0,45 | -9,82% | 249.375,00 |
| 13.03.2024 | 0,56 | 0,63 | 0,48 | 0,50 | -49,75% | 495.950,00 |
| 12.03.2024 | 0,97 | 1,02 | 0,96 | 1,00 | 0,44% | 18.635,00 |
| 11.03.2024 | 1,01 | 1,01 | 0,99 | 0,99 | -4,66% | 10.731,00 |
| 08.03.2024 | 1,02 | 1,04 | 0,97 | 1,04 | 3,90% | 29.134,00 |
| 07.03.2024 | 1,03 | 1,05 | 1,00 | 1,00 | 2,04% | 20.374,00 |
| 06.03.2024 | 1,07 | 1,09 | 0,92 | 0,98 | -5,79% | 43.479,00 |
| 05.03.2024 | 1,04 | 1,06 | 1,01 | 1,04 | 1,98% | 8.535,00 |
| 04.03.2024 | 1,00 | 1,04 | 1,00 | 1,02 | -4,49% | 9.680,00 |
| 01.03.2024 | 1,04 | 1,07 | 1,03 | 1,07 | -3,78% | 4.884,00 |
| 29.02.2024 | 1,07 | 1,11 | 1,05 | 1,11 | 4,72% | 11.139,00 |
| 28.02.2024 | 1,06 | 1,11 | 1,06 | 1,06 | -0,24% | 6.594,00 |
| 27.02.2024 | 1,10 | 1,13 | 1,03 | 1,06 | -2,52% | 14.800,00 |
| 26.02.2024 | 1,04 | 1,13 | 1,04 | 1,09 | 3,32% | 12.979,00 |
| 23.02.2024 | 1,05 | 1,07 | 1,05 | 1,06 | 0,48% | 4.072,00 |
| 22.02.2024 | 1,02 | 1,08 | 1,02 | 1,05 | 0,96% | 10.900,00 |
| 21.02.2024 | 1,08 | 1,08 | 1,00 | 1,04 | -3,70% | 39.944,00 |
| 20.02.2024 | 1,14 | 1,15 | 1,04 | 1,08 | -2,70% | 11.734,00 |
| 16.02.2024 | 1,13 | 1,24 | 1,08 | 1,11 | -0,01% | 20.546,00 |
| 15.02.2024 | 1,14 | 1,15 | 1,10 | 1,11 | 5,72% | 13.672,00 |
| 14.02.2024 | 1,04 | 1,12 | 1,03 | 1,05 | 0,18% | 3.651,00 |
| 13.02.2024 | 1,04 | 1,05 | 1,02 | 1,05 | -0,65% | 17.649,00 |
| 12.02.2024 | 1,02 | 1,14 | 1,02 | 1,06 | 1,44% | 8.367,00 |
| 09.02.2024 | 1,08 | 1,13 | 1,04 | 1,04 | -3,70% | 18.769,00 |
| 08.02.2024 | 1,04 | 1,12 | 1,04 | 1,08 | 3,85% | 17.495,00 |
| 07.02.2024 | 1,05 | 1,07 | 1,04 | 1,04 | -4,59% | 8.092,00 |
| 06.02.2024 | 1,09 | 1,09 | 1,04 | 1,09 | 4,31% | 4.560,00 |
| 05.02.2024 | 1,03 | 1,09 | 1,02 | 1,05 | -2,15% | 13.446,00 |
| 02.02.2024 | 1,05 | 1,08 | 1,02 | 1,07 | 1,71% | 25.605,00 |
| 01.02.2024 | 1,09 | 1,09 | 1,04 | 1,05 | -1,87% | 18.058,00 |
| 31.01.2024 | 1,17 | 1,19 | 1,07 | 1,07 | -8,55% | 57.229,00 |
| 30.01.2024 | 1,07 | 1,42 | 1,07 | 1,17 | 7,33% | 38.415,00 |
| 29.01.2024 | 1,12 | 1,12 | 1,05 | 1,09 | -0,90% | 40.511,00 |
| 26.01.2024 | 1,07 | 1,14 | 1,05 | 1,10 | 2,80% | 27.735,00 |
| 25.01.2024 | 1,13 | 1,13 | 1,07 | 1,07 | -5,31% | 34.598,00 |
| 24.01.2024 | 1,13 | 1,17 | 1,12 | 1,13 | 0,00% | 18.972,00 |
| 23.01.2024 | 1,15 | 1,20 | 1,13 | 1,13 | -1,74% | 19.167,00 |
| 22.01.2024 | 1,13 | 1,17 | 1,10 | 1,15 | -3,04% | 14.968,00 |
| 19.01.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 0,15% | 7.719,00 |
| 18.01.2024 | 1,23 | 1,23 | 1,18 | 1,18 | -4,50% | 7.282,00 |
| 17.01.2024 | 1,21 | 1,26 | 1,20 | 1,24 | 2,47% | 12.562,00 |
| 16.01.2024 | 1,28 | 1,28 | 1,21 | 1,21 | -3,19% | 6.500,00 |
| 12.01.2024 | 1,23 | 1,27 | 1,21 | 1,25 | 2,89% | 6.011,00 |
| 11.01.2024 | 1,28 | 1,28 | 1,21 | 1,21 | -2,81% | 3.671,00 |
| 10.01.2024 | 1,26 | 1,27 | 1,25 | 1,25 | -1,08% | 3.849,00 |
| 09.01.2024 | 1,30 | 1,31 | 1,26 | 1,26 | -0,89% | 6.289,00 |
| 08.01.2024 | 1,28 | 1,29 | 1,25 | 1,28 | 0,39% | 3.460,00 |
| 05.01.2024 | 1,23 | 1,28 | 1,21 | 1,27 | 4,96% | 8.937,00 |
| 04.01.2024 | 1,25 | 1,26 | 1,18 | 1,21 | -6,20% | 11.370,00 |
| 03.01.2024 | 1,31 | 1,32 | 1,27 | 1,29 | -3,01% | 8.896,00 |
| 02.01.2024 | 1,30 | 1,38 | 1,30 | 1,33 | 4,72% | 25.119,00 |
| 29.12.2023 | 1,32 | 1,32 | 1,26 | 1,27 | -5,45% | 18.760,00 |
| 28.12.2023 | 1,28 | 1,46 | 1,28 | 1,34 | 4,12% | 30.748,00 |
| 27.12.2023 | 1,21 | 1,29 | 1,21 | 1,29 | 5,74% | 50.947,00 |
| 26.12.2023 | 1,22 | 1,23 | 1,20 | 1,22 | -0,81% | 8.441,00 |
| 22.12.2023 | 1,19 | 1,23 | 1,15 | 1,23 | -0,40% | 17.340,00 |
| 21.12.2023 | 1,14 | 1,25 | 1,14 | 1,24 | 5,56% | 10.416,00 |
| 20.12.2023 | 1,19 | 1,19 | 1,10 | 1,17 | -0,85% | 38.369,00 |
| 19.12.2023 | 1,16 | 1,19 | 1,16 | 1,18 | 0,00% | 11.895,00 |
| 18.12.2023 | 1,24 | 1,25 | 1,08 | 1,18 | -4,84% | 11.412,00 |
| 15.12.2023 | 1,30 | 1,35 | 1,20 | 1,24 | -0,80% | 17.701,00 |
| 14.12.2023 | 1,23 | 1,36 | 1,23 | 1,25 | -1,19% | 10.372,00 |
| 13.12.2023 | 1,31 | 1,35 | 1,25 | 1,27 | -6,99% | 22.348,00 |
| 12.12.2023 | 1,36 | 1,36 | 1,35 | 1,36 | -1,45% | 1.767,00 |
| 11.12.2023 | 1,44 | 1,44 | 1,30 | 1,38 | -5,48% | 11.816,00 |
| 08.12.2023 | 1,34 | 1,49 | 1,34 | 1,46 | 8,15% | 7.386,00 |
| 07.12.2023 | 1,50 | 1,56 | 1,35 | 1,35 | -12,28% | 22.274,00 |
| 06.12.2023 | 1,56 | 1,56 | 1,48 | 1,54 | 0,58% | 9.407,00 |
| 05.12.2023 | 1,56 | 1,56 | 1,48 | 1,53 | -0,33% | 4.380,00 |
| 04.12.2023 | 1,56 | 1,57 | 1,47 | 1,54 | 3,72% | 7.889,00 |
| 01.12.2023 | 1,42 | 1,50 | 1,42 | 1,48 | 2,15% | 19.687,00 |
| 30.11.2023 | 1,50 | 1,52 | 1,43 | 1,45 | -4,62% | 12.958,00 |
| 29.11.2023 | 1,57 | 1,57 | 1,51 | 1,52 | -0,81% | 11.673,00 |
| 28.11.2023 | 1,49 | 1,55 | 1,42 | 1,53 | 2,78% | 12.842,00 |
| 27.11.2023 | 1,40 | 1,50 | 1,40 | 1,49 | 2,76% | 12.387,00 |
| 24.11.2023 | 1,45 | 1,45 | 1,35 | 1,45 | 0,69% | 7.151,00 |
| 22.11.2023 | 1,41 | 1,44 | 1,40 | 1,44 | 2,13% | 6.839,00 |
| 21.11.2023 | 1,40 | 1,44 | 1,36 | 1,41 | 3,68% | 10.715,00 |
| 20.11.2023 | 1,32 | 1,38 | 1,32 | 1,36 | -0,73% | 13.683,00 |
| 17.11.2023 | 1,26 | 1,38 | 1,26 | 1,37 | -3,52% | 34.779,00 |
| 16.11.2023 | 1,43 | 1,43 | 1,33 | 1,42 | 5,19% | 26.530,00 |
| 15.11.2023 | 1,32 | 1,35 | 1,32 | 1,35 | 2,27% | 10.942,00 |
| 14.11.2023 | 1,30 | 1,33 | 1,30 | 1,32 | 4,76% | 12.413,00 |
| 13.11.2023 | 1,22 | 1,33 | 1,10 | 1,26 | 1,61% | 38.139,00 |
| 10.11.2023 | 1,24 | 1,32 | 1,24 | 1,24 | -8,15% | 12.673,00 |
| 09.11.2023 | 1,35 | 1,35 | 1,18 | 1,35 | -1,46% | 25.584,00 |
| 08.11.2023 | 1,44 | 1,44 | 1,35 | 1,37 | -4,35% | 14.237,00 |
| 07.11.2023 | 1,28 | 1,50 | 1,26 | 1,43 | 7,69% | 37.534,00 |
| 06.11.2023 | 1,24 | 1,33 | 1,24 | 1,33 | 5,56% | 7.135,00 |
| 03.11.2023 | 1,23 | 1,29 | 1,16 | 1,26 | 0,02% | 10.593,00 |
| 02.11.2023 | 1,16 | 1,29 | 1,15 | 1,26 | 4,11% | 23.102,00 |
| 01.11.2023 | 1,19 | 1,22 | 1,16 | 1,21 | 2,54% | 5.784,00 |
| 31.10.2023 | 1,15 | 1,20 | 1,15 | 1,18 | 0,00% | 1.006,00 |
| 30.10.2023 | 1,29 | 1,29 | 1,16 | 1,18 | 1,72% | 4.920,00 |