15,250€
-14,33%
Echtzeit-Aktienkurs Kornit Digital Ltd
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |