12,300€
0,82%
Echtzeit-Aktienkurs Kornit Digital Ltd
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,35 | 12,65 | 12,25 | 12,55 | 2,87% | - |
| 14.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,09% | 59,00 |
| 13.10.2025 | 11,85 | 12,05 | 11,85 | 11,95 | 0,42% | - |
| 10.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 4,85% | 170,00 |
| 09.10.2025 | 11,55 | 11,85 | 11,35 | 11,35 | 0,00% | - |
| 08.10.2025 | 11,35 | 11,55 | 11,35 | 11,35 | -5,02% | - |
| 07.10.2025 | 11,95 | 12,25 | 11,90 | 11,95 | 2,14% | - |
| 06.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | 251,00 |
| 03.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 420,00 |
| 02.10.2025 | 11,75 | 11,95 | 11,55 | 11,80 | 1,29% | - |
| 01.10.2025 | 11,45 | 11,65 | 11,25 | 11,65 | 0,87% | - |
| 30.09.2025 | 11,55 | 11,70 | 11,25 | 11,55 | 0,43% | - |
| 29.09.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -1,71% | 61,00 |
| 26.09.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -3,70% | 250,00 |
| 25.09.2025 | 12,35 | 12,45 | 12,10 | 12,15 | -1,22% | - |
| 24.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | 15,00 |
| 23.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | 100,00 |
| 22.09.2025 | 12,60 | 12,60 | 12,20 | 12,20 | -3,56% | 12,00 |
| 19.09.2025 | 12,65 | 12,65 | 12,55 | 12,65 | 3,69% | - |
| 18.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,41% | 20,00 |
| 17.09.2025 | 12,25 | 12,45 | 12,05 | 12,25 | 1,24% | - |
| 16.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,81% | 10,00 |
| 15.09.2025 | 12,35 | 12,55 | 12,15 | 12,45 | 2,05% | - |
| 12.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -4,69% | 200,00 |
| 11.09.2025 | 12,65 | 12,85 | 12,45 | 12,80 | -2,66% | - |
| 09.09.2025 | 12,95 | 13,15 | 12,75 | 13,15 | 0,00% | - |
| 08.09.2025 | 13,15 | 13,25 | 12,95 | 13,15 | 1,94% | - |
| 05.09.2025 | 12,40 | 12,90 | 12,40 | 12,90 | 1,98% | 164,00 |
| 04.09.2025 | 12,45 | 12,75 | 12,25 | 12,65 | 2,43% | - |
| 03.09.2025 | 12,55 | 12,75 | 12,25 | 12,35 | -1,59% | - |
| 02.09.2025 | 12,75 | 12,95 | 12,15 | 12,55 | -1,57% | - |
| 01.09.2025 | 12,75 | 12,75 | 12,65 | 12,75 | -0,78% | - |
| 29.08.2025 | 12,95 | 13,15 | 12,65 | 12,85 | -0,77% | - |
| 28.08.2025 | 12,95 | 13,15 | 12,85 | 12,95 | 0,00% | - |
| 27.08.2025 | 13,05 | 13,35 | 12,95 | 12,95 | -1,52% | - |
| 26.08.2025 | 13,25 | 13,45 | 13,05 | 13,15 | -1,50% | - |
| 25.08.2025 | 13,35 | 13,45 | 13,05 | 13,35 | 0,38% | - |
| 22.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 25,00 |
| 21.08.2025 | 13,15 | 13,25 | 12,85 | 13,25 | 1,53% | - |
| 20.08.2025 | 13,25 | 13,45 | 12,85 | 13,05 | -1,88% | - |
| 19.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 71,00 |
| 18.08.2025 | 12,85 | 13,35 | 12,75 | 13,25 | 3,92% | - |
| 15.08.2025 | 13,25 | 13,45 | 12,75 | 12,75 | -2,67% | - |
| 14.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 59,00 |
| 13.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 80,00 |
| 12.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 7,00% | 70,00 |
| 11.08.2025 | 12,95 | 13,25 | 12,15 | 12,15 | -6,54% | - |
| 08.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 8,33% | 78,00 |
| 07.08.2025 | 12,70 | 12,70 | 12,00 | 12,00 | -7,69% | 220,00 |
| 06.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -21,21% | 40,00 |
| 05.08.2025 | 16,45 | 16,65 | 16,20 | 16,50 | 0,92% | - |
| 04.08.2025 | 16,15 | 16,55 | 16,15 | 16,35 | 1,87% | - |
| 01.08.2025 | 17,45 | 17,45 | 16,05 | 16,05 | -8,02% | - |
| 31.07.2025 | 18,25 | 18,35 | 17,40 | 17,45 | -3,06% | - |
| 30.07.2025 | 18,05 | 18,30 | 17,90 | 18,00 | -1,10% | - |
| 29.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | 3,00 |
| 28.07.2025 | 18,75 | 19,05 | 18,15 | 18,15 | -2,94% | - |
| 25.07.2025 | 18,45 | 18,80 | 18,25 | 18,70 | 1,36% | - |
| 24.07.2025 | 18,35 | 18,60 | 17,95 | 18,45 | -0,81% | - |
| 23.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 3,33% | 1,00 |
| 22.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,37% | 250,00 |
| 21.07.2025 | 18,55 | 18,65 | 18,05 | 18,25 | -1,35% | - |
| 18.07.2025 | 18,75 | 18,85 | 18,15 | 18,50 | -1,33% | - |
| 17.07.2025 | 18,05 | 18,95 | 17,95 | 18,75 | 12,28% | - |
| 16.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | 100,00 |
| 15.07.2025 | 17,55 | 17,70 | 17,00 | 17,10 | -0,58% | - |
| 14.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,29% | 130,00 |
| 11.07.2025 | 17,25 | 17,35 | 16,85 | 17,25 | 0,00% | - |
| 10.07.2025 | 16,85 | 17,45 | 16,75 | 17,25 | 2,37% | - |
| 09.07.2025 | 16,55 | 17,15 | 16,55 | 16,85 | 1,20% | - |
| 08.07.2025 | 16,75 | 17,15 | 16,45 | 16,65 | -0,60% | - |
| 07.07.2025 | 16,75 | 17,15 | 16,65 | 16,75 | 0,00% | - |
| 04.07.2025 | 16,85 | 16,85 | 16,75 | 16,75 | -0,89% | - |
| 03.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | 15,00 |
| 02.07.2025 | 16,65 | 17,10 | 16,45 | 16,70 | -0,60% | - |
| 01.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 3,00 |
| 30.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 5,00 |
| 27.06.2025 | 16,75 | 17,05 | 16,50 | 16,90 | 0,60% | - |
| 26.06.2025 | 16,70 | 16,80 | 16,60 | 16,80 | -2,33% | 1.520,00 |
| 25.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,29% | 20,00 |
| 24.06.2025 | 16,55 | 17,15 | 16,45 | 17,15 | 6,52% | - |
| 23.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | 25,00 |
| 20.06.2025 | 16,35 | 16,55 | 15,75 | 15,80 | -2,17% | - |
| 19.06.2025 | 16,35 | 16,35 | 16,15 | 16,15 | -1,52% | - |
| 18.06.2025 | 16,65 | 16,95 | 16,35 | 16,40 | -1,50% | - |
| 17.06.2025 | 17,75 | 17,85 | 16,55 | 16,65 | -6,46% | - |
| 16.06.2025 | 16,95 | 18,00 | 16,95 | 17,80 | 3,49% | - |
| 13.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,55% | 8,00 |
| 12.06.2025 | 19,45 | 19,55 | 17,65 | 17,65 | -10,18% | - |
| 11.06.2025 | 19,55 | 20,05 | 19,45 | 19,65 | 0,26% | - |
| 10.06.2025 | 19,95 | 20,30 | 19,55 | 19,60 | -1,26% | - |
| 09.06.2025 | 19,65 | 20,10 | 19,65 | 19,85 | -0,25% | - |
| 06.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | 4,00 |
| 05.06.2025 | 20,00 | 20,30 | 19,40 | 19,60 | -2,49% | - |
| 04.06.2025 | 20,15 | 20,50 | 19,75 | 20,10 | 0,00% | - |
| 03.06.2025 | 19,45 | 20,10 | 19,45 | 20,10 | 3,08% | - |
| 02.06.2025 | 19,05 | 19,70 | 18,80 | 19,50 | 1,56% | - |
| 30.05.2025 | 19,65 | 19,85 | 18,80 | 19,20 | -4,00% | - |
| 29.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 8,00 |
| 28.05.2025 | 19,55 | 19,90 | 19,30 | 19,70 | 0,51% | - |