29,500€
-2,96%
Echtzeit-Aktienkurs Kornit Digital Ltd.
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 17,75 | 18,45 | 17,75 | 17,95 | 1,70% | - |
| 22.08.2024 | 18,35 | 18,70 | 17,65 | 17,65 | -2,49% | - |
| 21.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 273,00 |
| 20.08.2024 | 17,95 | 18,25 | 17,75 | 18,20 | 1,68% | - |
| 19.08.2024 | 16,25 | 17,90 | 15,95 | 17,90 | 9,48% | - |
| 16.08.2024 | 15,95 | 16,35 | 15,65 | 16,35 | 3,15% | - |
| 15.08.2024 | 15,15 | 15,95 | 15,05 | 15,85 | 5,32% | - |
| 14.08.2024 | 15,45 | 15,45 | 14,95 | 15,05 | -4,14% | - |
| 13.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,63% | 68,00 |
| 12.08.2024 | 15,55 | 15,70 | 15,05 | 15,15 | -2,57% | - |
| 09.08.2024 | 15,75 | 15,85 | 15,35 | 15,55 | 0,32% | - |
| 08.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,59% | 70,00 |
| 07.08.2024 | 13,25 | 15,75 | 12,00 | 15,75 | 19,77% | - |
| 06.08.2024 | 13,05 | 13,30 | 12,80 | 13,15 | 5,20% | - |
| 05.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -7,75% | 40,00 |
| 02.08.2024 | 14,15 | 14,15 | 13,25 | 13,55 | -5,57% | - |
| 01.08.2024 | 14,65 | 14,75 | 13,95 | 14,35 | 0,00% | - |
| 31.07.2024 | 14,65 | 14,75 | 14,25 | 14,35 | 0,35% | - |
| 30.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,04% | 4,00 |
| 29.07.2024 | 15,05 | 15,15 | 14,35 | 14,45 | -2,69% | - |
| 26.07.2024 | 14,15 | 15,05 | 14,15 | 14,85 | 4,95% | - |
| 25.07.2024 | 13,95 | 14,60 | 13,75 | 14,15 | 2,17% | - |
| 24.07.2024 | 13,95 | 14,30 | 13,75 | 13,85 | -2,12% | - |
| 23.07.2024 | 13,85 | 14,25 | 13,85 | 14,15 | 1,43% | - |
| 22.07.2024 | 14,05 | 14,30 | 13,75 | 13,95 | 0,00% | - |
| 19.07.2024 | 14,25 | 14,45 | 13,95 | 13,95 | -2,11% | - |
| 18.07.2024 | 14,25 | 14,75 | 14,05 | 14,25 | 0,71% | - |
| 17.07.2024 | 14,85 | 14,85 | 14,15 | 14,15 | -5,35% | - |
| 16.07.2024 | 14,65 | 14,95 | 14,55 | 14,95 | 2,40% | - |
| 15.07.2024 | 14,80 | 14,80 | 14,60 | 14,60 | 3,91% | 107,00 |
| 12.07.2024 | 14,05 | 14,25 | 13,95 | 14,05 | 0,00% | - |
| 11.07.2024 | 13,65 | 14,15 | 13,45 | 14,05 | 2,93% | - |
| 10.07.2024 | 14,05 | 14,25 | 13,35 | 13,65 | -2,85% | - |
| 09.07.2024 | 14,45 | 14,45 | 13,85 | 14,05 | -0,35% | - |
| 08.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,55% | 50,00 |
| 05.07.2024 | 13,75 | 13,90 | 13,45 | 13,75 | 0,00% | - |
| 04.07.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
| 03.07.2024 | 13,65 | 13,85 | 13,55 | 13,75 | 1,48% | - |
| 02.07.2024 | 13,55 | 13,75 | 13,25 | 13,55 | 0,74% | - |
| 01.07.2024 | 13,65 | 13,65 | 13,45 | 13,45 | -1,47% | - |