28,900€
Echtzeit-Aktienkurs Kornit Digital Ltd.
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,04% | 120,00 |
| 16.01.2025 | 29,30 | 29,50 | 28,90 | 28,90 | -0,34% | - |
| 15.01.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 1,05% | 9,00 |
| 14.01.2025 | 28,40 | 29,60 | 28,20 | 28,70 | 1,41% | - |
| 13.01.2025 | 28,90 | 29,00 | 27,90 | 28,30 | 0,35% | - |
| 10.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | 150,00 |
| 09.01.2025 | 29,20 | 29,20 | 29,00 | 29,20 | 0,34% | - |
| 08.01.2025 | 29,50 | 29,80 | 28,70 | 29,10 | -1,36% | - |
| 07.01.2025 | 29,60 | 30,20 | 29,30 | 29,50 | -0,67% | - |
| 06.01.2025 | 29,90 | 30,30 | 29,50 | 29,70 | -0,67% | - |
| 03.01.2025 | 30,00 | 30,30 | 29,70 | 29,90 | 1,01% | - |
| 02.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | 4,00 |
| 30.12.2024 | 30,00 | 30,40 | 30,00 | 30,40 | -0,65% | 18,00 |
| 27.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | 65,00 |
| 23.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,96% | 101,00 |
| 20.12.2024 | 30,90 | 31,90 | 30,10 | 31,30 | 0,64% | - |
| 19.12.2024 | 30,30 | 31,60 | 30,20 | 31,10 | 2,64% | - |
| 18.12.2024 | 31,30 | 32,80 | 29,70 | 30,30 | -3,50% | - |
| 17.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 150,00 |
| 16.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 30,00 |
| 13.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | 2,00 |
| 12.12.2024 | 30,50 | 31,10 | 30,10 | 30,90 | 0,32% | - |
| 11.12.2024 | 30,00 | 30,80 | 30,00 | 30,80 | 3,01% | 14,00 |
| 10.12.2024 | 30,20 | 30,60 | 29,50 | 29,90 | -1,97% | - |
| 09.12.2024 | 30,10 | 31,50 | 30,00 | 30,50 | -0,33% | - |
| 06.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 3,03% | 40,00 |
| 05.12.2024 | 30,30 | 30,60 | 29,10 | 29,70 | -2,30% | - |
| 04.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 1,00 |
| 03.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | 96,00 |
| 02.12.2024 | 30,20 | 30,80 | 30,10 | 30,10 | 1,69% | - |
| 29.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 37,00 |
| 28.11.2024 | 29,80 | 29,90 | 29,80 | 29,80 | -3,87% | - |
| 27.11.2024 | 30,60 | 31,00 | 30,60 | 31,00 | -0,64% | 320,00 |
| 26.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | 100,00 |
| 25.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | 11,00 |
| 22.11.2024 | 29,90 | 30,90 | 29,80 | 30,30 | 1,34% | - |
| 21.11.2024 | 29,40 | 30,30 | 29,40 | 29,90 | 1,36% | - |
| 20.11.2024 | 29,40 | 30,10 | 28,60 | 29,50 | -1,01% | - |
| 19.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 25,00 |
| 18.11.2024 | 31,00 | 31,00 | 29,00 | 29,00 | -2,68% | 2.421,00 |
| 15.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | 1,00 |
| 14.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 320,00 |
| 13.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,66% | 2,00 |
| 12.11.2024 | 30,40 | 30,80 | 29,50 | 30,10 | 3,08% | - |
| 11.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | 2,00 |
| 08.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 3,00 |
| 07.11.2024 | 27,60 | 28,20 | 27,60 | 28,20 | 11,02% | 242,00 |
| 06.11.2024 | 23,00 | 25,40 | 23,00 | 25,40 | 17,59% | 866,00 |
| 05.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,37% | 36,00 |
| 04.11.2024 | 21,30 | 21,70 | 20,90 | 21,10 | -0,94% | - |
| 01.11.2024 | 21,10 | 21,50 | 20,80 | 21,30 | 0,95% | - |
| 31.10.2024 | 21,60 | 21,70 | 20,70 | 21,10 | -3,21% | - |
| 30.10.2024 | 23,00 | 23,00 | 21,70 | 21,80 | -4,80% | - |
| 29.10.2024 | 23,20 | 23,30 | 22,70 | 22,90 | -0,43% | - |
| 28.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 5,02% | 25,00 |
| 25.10.2024 | 21,80 | 22,00 | 21,40 | 21,90 | 0,92% | - |
| 24.10.2024 | 22,00 | 22,20 | 21,50 | 21,70 | -0,91% | - |
| 23.10.2024 | 22,40 | 22,50 | 21,70 | 21,90 | -2,67% | - |
| 22.10.2024 | 22,40 | 22,70 | 22,30 | 22,50 | 1,35% | - |
| 21.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,33% | 71,00 |
| 18.10.2024 | 22,80 | 23,00 | 22,50 | 22,50 | -0,88% | - |
| 17.10.2024 | 23,00 | 23,40 | 22,50 | 22,70 | 1,34% | - |
| 16.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 1,00 |
| 15.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 1,00 |
| 14.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | 5,00 |
| 11.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | 14,00 |
| 10.10.2024 | 21,80 | 22,30 | 21,10 | 22,30 | 2,76% | - |
| 09.10.2024 | 22,00 | 22,30 | 21,50 | 21,70 | -2,69% | - |
| 08.10.2024 | 22,80 | 23,60 | 22,10 | 22,30 | -3,46% | - |
| 07.10.2024 | 24,00 | 24,00 | 22,30 | 23,10 | -3,35% | - |
| 04.10.2024 | 23,40 | 24,30 | 23,40 | 23,90 | 2,58% | - |
| 03.10.2024 | 23,20 | 23,40 | 22,90 | 23,30 | 1,30% | - |
| 02.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 173,00 |
| 01.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 22,00 |
| 30.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | 170,00 |
| 27.09.2024 | 22,40 | 22,80 | 22,40 | 22,80 | 0,44% | 468,00 |
| 26.09.2024 | 22,60 | 22,70 | 21,90 | 22,70 | 3,65% | - |
| 25.09.2024 | 22,00 | 22,30 | 21,50 | 21,90 | 2,34% | - |
| 24.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 188,00 |
| 23.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 9,00 |
| 20.09.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 146,00 |
| 19.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,33% | 182,00 |
| 18.09.2024 | 21,40 | 21,80 | 21,00 | 21,50 | 0,94% | - |
| 17.09.2024 | 20,40 | 21,30 | 20,40 | 21,30 | 3,90% | - |
| 16.09.2024 | 20,80 | 21,30 | 20,30 | 20,50 | -3,30% | - |
| 13.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,41% | 30,00 |
| 12.09.2024 | 20,60 | 20,90 | 19,80 | 20,50 | 5,13% | - |
| 11.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 5,41% | 2,00 |
| 10.09.2024 | 17,50 | 18,50 | 17,50 | 18,50 | 12,12% | 600,00 |
| 09.09.2024 | 16,25 | 16,70 | 16,05 | 16,50 | 2,17% | - |
| 06.09.2024 | 16,35 | 16,55 | 15,75 | 16,15 | -2,12% | - |
| 05.09.2024 | 16,35 | 16,85 | 16,25 | 16,50 | 3,77% | - |
| 04.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | 273,00 |
| 03.09.2024 | 16,75 | 16,85 | 16,05 | 16,10 | -2,42% | - |
| 02.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | 24,00 |
| 30.08.2024 | 16,95 | 17,15 | 16,55 | 16,80 | -0,59% | - |
| 29.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,50% | 200,00 |
| 28.08.2024 | 17,65 | 17,75 | 16,50 | 16,65 | -5,67% | - |
| 27.08.2024 | 17,45 | 17,75 | 17,05 | 17,65 | -1,40% | - |
| 26.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,28% | 15,00 |