19,300€
-5,39%
Echtzeit-Aktienkurs Kornit Digital Ltd.
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 19,95 | 19,95 | 19,25 | 19,35 | -5,15% | - |
| 22.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 4,35% | 30,00 |
| 21.05.2025 | 20,15 | 20,35 | 19,45 | 19,55 | -3,69% | - |
| 20.05.2025 | 20,60 | 20,90 | 20,30 | 20,30 | 2,53% | - |
| 19.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,46% | 10,00 |
| 16.05.2025 | 20,00 | 20,60 | 19,85 | 20,30 | 4,10% | - |
| 15.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 14,71% | 21,00 |
| 14.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 50,00 |
| 13.05.2025 | 17,25 | 17,65 | 17,20 | 17,20 | -1,15% | - |
| 12.05.2025 | 17,45 | 18,45 | 17,35 | 17,40 | 2,05% | - |
| 09.05.2025 | 17,15 | 17,35 | 16,90 | 17,05 | -0,29% | - |
| 08.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | 5,00 |
| 07.05.2025 | 16,65 | 16,85 | 16,20 | 16,70 | 0,91% | - |
| 06.05.2025 | 16,75 | 16,85 | 16,05 | 16,55 | -1,78% | - |
| 05.05.2025 | 16,95 | 17,40 | 16,60 | 16,85 | -1,46% | - |
| 02.05.2025 | 16,65 | 17,25 | 16,55 | 17,10 | 2,70% | - |
| 30.04.2025 | 16,25 | 16,65 | 15,85 | 16,65 | 2,78% | - |
| 29.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,31% | 47,00 |
| 28.04.2025 | 16,15 | 16,70 | 15,95 | 16,25 | 0,93% | - |
| 25.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,92% | 19,00 |
| 24.04.2025 | 16,05 | 16,50 | 15,75 | 16,25 | 0,62% | - |
| 23.04.2025 | 15,95 | 16,95 | 15,95 | 16,15 | 3,19% | - |
| 22.04.2025 | 15,05 | 15,80 | 15,05 | 15,65 | -3,10% | - |
| 17.04.2025 | 16,95 | 17,05 | 16,15 | 16,15 | -4,15% | - |
| 16.04.2025 | 16,55 | 17,00 | 16,50 | 16,85 | -1,17% | - |
| 15.04.2025 | 16,45 | 17,05 | 16,30 | 17,05 | 3,02% | - |
| 14.04.2025 | 16,65 | 16,95 | 16,25 | 16,55 | 3,44% | - |
| 11.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,31% | 26,00 |
| 10.04.2025 | 17,35 | 17,45 | 15,70 | 15,95 | -8,60% | - |
| 09.04.2025 | 14,05 | 17,95 | 13,90 | 17,45 | 21,18% | - |
| 08.04.2025 | 14,75 | 15,10 | 14,20 | 14,40 | -0,69% | - |
| 07.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | 82,00 |
| 04.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -10,76% | 3,00 |
| 03.04.2025 | 17,50 | 17,50 | 15,80 | 15,80 | -11,24% | 423,00 |
| 02.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 18,00 |
| 01.04.2025 | 17,55 | 18,00 | 17,40 | 17,60 | -0,28% | - |
| 31.03.2025 | 17,85 | 17,95 | 17,30 | 17,65 | -1,94% | - |
| 28.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | 49,00 |
| 27.03.2025 | 19,35 | 19,40 | 18,60 | 18,60 | -3,88% | - |
| 26.03.2025 | 19,15 | 19,60 | 19,00 | 19,35 | 0,78% | - |
| 25.03.2025 | 20,40 | 20,60 | 19,15 | 19,20 | -4,00% | - |
| 24.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | 11,00 |
| 21.03.2025 | 19,75 | 20,40 | 19,55 | 20,10 | 1,52% | - |
| 20.03.2025 | 20,15 | 20,40 | 19,80 | 19,80 | -1,98% | - |
| 19.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,80% | 753,00 |
| 18.03.2025 | 19,75 | 19,95 | 19,50 | 19,65 | -1,01% | - |
| 17.03.2025 | 20,80 | 21,00 | 19,80 | 19,85 | -5,02% | - |
| 14.03.2025 | 20,20 | 21,30 | 20,15 | 20,90 | 4,24% | - |
| 13.03.2025 | 19,45 | 20,10 | 18,95 | 20,05 | 2,30% | - |
| 12.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 200,00 |
| 11.03.2025 | 18,40 | 19,80 | 18,15 | 19,40 | 3,19% | - |
| 10.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -5,05% | 6,00 |
| 07.03.2025 | 20,20 | 20,50 | 19,05 | 19,80 | -2,46% | - |
| 06.03.2025 | 21,20 | 21,30 | 20,10 | 20,30 | -3,79% | - |
| 05.03.2025 | 21,80 | 21,90 | 20,90 | 21,10 | -4,09% | - |
| 04.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | 130,00 |
| 03.03.2025 | 23,80 | 23,80 | 22,50 | 22,50 | -5,86% | - |
| 28.02.2025 | 23,80 | 24,30 | 23,40 | 23,90 | 0,84% | - |
| 27.02.2025 | 24,00 | 24,70 | 23,70 | 23,70 | 0,00% | - |
| 26.02.2025 | 24,00 | 24,50 | 23,70 | 23,70 | -1,66% | - |
| 25.02.2025 | 24,40 | 24,50 | 23,20 | 24,10 | 2,99% | - |
| 24.02.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -3,31% | 320,00 |
| 21.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,22% | 34,00 |
| 20.02.2025 | 24,80 | 25,00 | 24,30 | 24,50 | -2,39% | - |
| 19.02.2025 | 24,80 | 25,30 | 24,50 | 25,10 | -4,20% | - |
| 18.02.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | 73,00 |
| 17.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -4,35% | - |
| 14.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,78% | 120,00 |
| 13.02.2025 | 28,00 | 28,90 | 27,10 | 28,10 | 3,31% | - |
| 12.02.2025 | 25,00 | 27,20 | 25,00 | 27,20 | -3,89% | 904,00 |
| 11.02.2025 | 28,60 | 28,60 | 27,70 | 28,30 | -1,74% | - |
| 10.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,49% | 3,00 |
| 07.02.2025 | 28,40 | 28,70 | 27,90 | 28,10 | -0,71% | - |
| 06.02.2025 | 28,40 | 29,20 | 28,10 | 28,30 | -0,70% | - |
| 05.02.2025 | 28,00 | 28,70 | 27,80 | 28,50 | 1,42% | - |
| 04.02.2025 | 28,00 | 28,30 | 27,50 | 28,10 | -0,71% | - |
| 03.02.2025 | 27,60 | 28,70 | 27,40 | 28,30 | -1,05% | - |
| 31.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | 1,00 |
| 30.01.2025 | 28,40 | 28,90 | 28,10 | 28,50 | 0,71% | - |
| 29.01.2025 | 28,60 | 28,80 | 28,30 | 28,30 | -0,70% | - |
| 28.01.2025 | 28,20 | 28,80 | 27,80 | 28,50 | 2,15% | - |
| 27.01.2025 | 28,20 | 28,80 | 27,20 | 27,90 | -3,79% | - |
| 24.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | 1,00 |
| 23.01.2025 | 29,20 | 29,40 | 28,90 | 29,10 | 0,00% | - |
| 22.01.2025 | 29,40 | 29,40 | 28,70 | 29,10 | 0,00% | - |
| 21.01.2025 | 28,50 | 29,30 | 28,40 | 29,10 | 1,75% | - |
| 20.01.2025 | 28,70 | 28,80 | 28,60 | 28,60 | -2,05% | - |
| 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 |