4,100$
-6,82%
Echtzeit-Aktienkurs 3D Systems Corp.
Bid:
Ask:
Aktienkurse zur 3D Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 4,48 | 4,49 | 4,09 | 4,10 | -6,82% | 2.591.242,00 |
| 20.02.2025 | 4,59 | 4,61 | 4,34 | 4,40 | -4,56% | 2.143.131,00 |
| 19.02.2025 | 4,52 | 4,68 | 4,36 | 4,61 | 1,54% | 2.363.104,00 |
| 18.02.2025 | 4,75 | 4,84 | 4,47 | 4,54 | -3,40% | 2.445.659,00 |
| 14.02.2025 | 4,73 | 4,85 | 4,57 | 4,70 | 0,64% | 2.446.415,00 |
| 13.02.2025 | 4,35 | 4,75 | 4,33 | 4,67 | 9,11% | 3.308.324,00 |
| 12.02.2025 | 4,22 | 4,39 | 4,22 | 4,28 | -2,06% | 1.459.624,00 |
| 11.02.2025 | 4,39 | 4,60 | 4,33 | 4,37 | -0,68% | 1.924.103,00 |
| 10.02.2025 | 4,29 | 4,52 | 4,20 | 4,40 | 3,04% | 1.862.044,00 |
| 07.02.2025 | 4,65 | 4,70 | 4,26 | 4,27 | -8,76% | 2.765.790,00 |
| 06.02.2025 | 4,78 | 4,80 | 4,51 | 4,68 | -0,85% | 2.660.210,00 |
| 05.02.2025 | 4,52 | 5,00 | 4,50 | 4,72 | 2,16% | 5.078.077,00 |
| 04.02.2025 | 3,75 | 4,69 | 3,74 | 4,62 | 23,53% | 8.219.021,00 |
| 03.02.2025 | 3,55 | 3,89 | 3,52 | 3,74 | 3,89% | 3.421.767,00 |
| 31.01.2025 | 3,73 | 3,79 | 3,52 | 3,60 | -3,49% | 2.450.517,00 |
| 30.01.2025 | 3,80 | 3,92 | 3,72 | 3,73 | -0,53% | 1.526.604,00 |
| 29.01.2025 | 3,90 | 4,05 | 3,72 | 3,75 | -3,85% | 1.895.425,00 |
| 28.01.2025 | 3,98 | 4,05 | 3,71 | 3,90 | -2,50% | 4.036.170,00 |
| 27.01.2025 | 3,76 | 4,06 | 3,63 | 4,00 | 3,90% | 5.877.683,00 |
| 24.01.2025 | 3,39 | 3,90 | 3,22 | 3,85 | 26,64% | 10.718.665,00 |
| 23.01.2025 | 3,03 | 3,06 | 2,98 | 3,04 | 0,00% | 1.484.415,00 |
| 22.01.2025 | 3,15 | 3,19 | 3,04 | 3,04 | -3,18% | 1.504.394,00 |
| 21.01.2025 | 3,10 | 3,19 | 3,03 | 3,14 | 1,95% | 1.906.607,00 |
| 17.01.2025 | 3,16 | 3,18 | 3,03 | 3,08 | -0,96% | 1.900.734,00 |
| 16.01.2025 | 3,13 | 3,20 | 3,09 | 3,11 | 0,00% | 1.380.924,00 |
| 15.01.2025 | 3,18 | 3,20 | 3,07 | 3,11 | 2,64% | 2.104.386,00 |
| 14.01.2025 | 3,14 | 3,18 | 3,00 | 3,03 | -1,62% | 1.741.597,00 |
| 13.01.2025 | 3,18 | 3,22 | 3,01 | 3,08 | -5,52% | 2.279.349,00 |
| 10.01.2025 | 3,20 | 3,29 | 3,14 | 3,26 | -1,81% | 1.952.504,00 |
| 08.01.2025 | 3,33 | 3,34 | 3,18 | 3,32 | -2,06% | 2.011.935,00 |
| 07.01.2025 | 3,46 | 3,66 | 3,36 | 3,39 | -1,45% | 1.904.148,00 |
| 06.01.2025 | 3,46 | 3,59 | 3,42 | 3,44 | 1,47% | 1.627.649,00 |
| 03.01.2025 | 3,22 | 3,48 | 3,20 | 3,39 | 5,94% | 2.909.814,00 |
| 02.01.2025 | 3,37 | 3,40 | 3,09 | 3,20 | -2,44% | 2.636.082,00 |
| 31.12.2024 | 3,29 | 3,38 | 3,24 | 3,28 | 0,00% | 2.015.726,00 |
| 30.12.2024 | 3,33 | 3,36 | 3,20 | 3,28 | -4,09% | 1.789.471,00 |
| 27.12.2024 | 3,44 | 3,46 | 3,31 | 3,42 | -1,44% | 1.420.893,00 |
| 26.12.2024 | 3,53 | 3,54 | 3,44 | 3,47 | -2,53% | 947.580,00 |
| 24.12.2024 | 3,39 | 3,67 | 3,32 | 3,56 | 5,95% | 2.087.155,00 |
| 23.12.2024 | 3,51 | 3,59 | 3,31 | 3,36 | -4,00% | 1.924.590,00 |
| 20.12.2024 | 3,46 | 3,74 | 3,41 | 3,50 | -1,41% | 5.527.369,00 |
| 19.12.2024 | 3,90 | 3,99 | 3,50 | 3,55 | -0,84% | 2.318.336,00 |
| 18.12.2024 | 3,80 | 4,04 | 3,48 | 3,58 | -5,79% | 3.308.704,00 |
| 17.12.2024 | 3,85 | 3,95 | 3,75 | 3,80 | -4,04% | 2.141.975,00 |
| 16.12.2024 | 3,92 | 4,01 | 3,74 | 3,96 | -0,25% | 2.778.187,00 |
| 13.12.2024 | 4,10 | 4,22 | 3,78 | 3,97 | -2,93% | 4.042.939,00 |
| 12.12.2024 | 3,45 | 4,14 | 3,40 | 4,09 | 21,36% | 8.588.745,00 |
| 11.12.2024 | 3,33 | 3,50 | 3,17 | 3,37 | 2,12% | 4.076.596,00 |
| 10.12.2024 | 3,24 | 3,43 | 3,16 | 3,30 | 1,23% | 2.920.223,00 |
| 09.12.2024 | 2,95 | 3,29 | 2,91 | 3,26 | 12,41% | 4.246.334,00 |
| 06.12.2024 | 2,71 | 2,90 | 2,67 | 2,90 | 7,41% | 2.742.296,00 |
| 05.12.2024 | 2,80 | 2,84 | 2,64 | 2,70 | -3,23% | 2.660.705,00 |
| 04.12.2024 | 2,73 | 2,89 | 2,70 | 2,79 | 2,57% | 2.103.746,00 |
| 03.12.2024 | 2,77 | 2,80 | 2,63 | 2,72 | -2,51% | 4.201.958,00 |
| 02.12.2024 | 2,95 | 3,00 | 2,76 | 2,79 | -6,06% | 4.050.327,00 |
| 29.11.2024 | 3,00 | 3,04 | 2,95 | 2,97 | 0,68% | 1.336.746,00 |
| 27.11.2024 | 3,02 | 3,58 | 2,93 | 2,95 | -13,49% | 6.307.721,00 |
| 26.11.2024 | 3,37 | 3,45 | 3,33 | 3,41 | -0,58% | 2.344.859,00 |
| 25.11.2024 | 3,24 | 3,48 | 3,21 | 3,43 | 7,19% | 5.975.434,00 |
| 22.11.2024 | 3,17 | 3,26 | 3,07 | 3,20 | 2,89% | 2.663.729,00 |
| 20.11.2024 | 2,98 | 3,13 | 2,92 | 3,11 | 3,32% | 2.024.865,00 |
| 19.11.2024 | 2,90 | 3,03 | 2,87 | 3,01 | 1,69% | 1.553.163,00 |
| 18.11.2024 | 2,95 | 3,10 | 2,85 | 2,96 | -0,34% | 1.671.687,00 |
| 15.11.2024 | 2,85 | 3,00 | 2,78 | 2,97 | 4,58% | 2.197.553,00 |
| 14.11.2024 | 3,13 | 3,19 | 2,58 | 2,84 | -17,20% | 7.651.980,00 |
| 13.11.2024 | 3,56 | 3,80 | 3,40 | 3,43 | 0,88% | 2.737.983,00 |
| 12.11.2024 | 3,52 | 3,52 | 3,31 | 3,40 | -6,08% | 2.195.632,00 |
| 11.11.2024 | 3,40 | 3,66 | 3,35 | 3,62 | 8,38% | 1.932.602,00 |
| 08.11.2024 | 3,34 | 3,38 | 3,24 | 3,34 | -1,76% | 1.397.272,00 |
| 07.11.2024 | 3,57 | 3,58 | 3,39 | 3,40 | -4,76% | 1.779.443,00 |
| 06.11.2024 | 3,62 | 3,70 | 3,48 | 3,57 | 4,08% | 3.041.660,00 |
| 05.11.2024 | 3,31 | 3,49 | 3,28 | 3,43 | 2,69% | 1.803.199,00 |
| 04.11.2024 | 3,35 | 3,51 | 3,29 | 3,34 | -1,47% | 1.888.267,00 |
| 01.11.2024 | 3,07 | 3,42 | 3,05 | 3,39 | 13,00% | 3.307.698,00 |
| 31.10.2024 | 3,00 | 3,07 | 2,93 | 3,00 | -0,66% | 1.813.261,00 |
| 30.10.2024 | 3,17 | 3,25 | 3,02 | 3,02 | -6,21% | 1.817.998,00 |
| 29.10.2024 | 3,32 | 3,33 | 3,16 | 3,22 | -2,13% | 1.862.523,00 |
| 28.10.2024 | 2,93 | 3,37 | 2,91 | 3,29 | 13,84% | 4.363.885,00 |
| 25.10.2024 | 2,88 | 2,99 | 2,87 | 2,89 | 1,05% | 1.430.562,00 |
| 24.10.2024 | 2,94 | 2,99 | 2,83 | 2,86 | -1,72% | 1.314.060,00 |
| 23.10.2024 | 2,91 | 2,93 | 2,81 | 2,91 | 0,00% | 1.493.729,00 |
| 22.10.2024 | 2,97 | 3,00 | 2,89 | 2,91 | -2,68% | 1.096.094,00 |
| 21.10.2024 | 3,04 | 3,04 | 2,89 | 2,99 | -2,29% | 1.757.844,00 |
| 18.10.2024 | 3,11 | 3,14 | 2,93 | 3,06 | 0,00% | 2.373.640,00 |
| 17.10.2024 | 3,13 | 3,13 | 3,03 | 3,06 | -1,92% | 1.273.461,00 |
| 16.10.2024 | 3,11 | 3,22 | 3,05 | 3,12 | 1,30% | 1.767.217,00 |
| 15.10.2024 | 3,01 | 3,11 | 2,99 | 3,08 | 0,98% | 1.624.893,00 |
| 14.10.2024 | 3,01 | 3,11 | 2,96 | 3,05 | 1,33% | 1.798.967,00 |
| 11.10.2024 | 2,85 | 3,08 | 2,83 | 3,01 | 5,24% | 1.899.328,00 |
| 10.10.2024 | 2,93 | 2,93 | 2,80 | 2,86 | -3,38% | 1.440.182,00 |
| 09.10.2024 | 3,00 | 3,13 | 2,96 | 2,96 | 0,34% | 2.261.066,00 |
| 08.10.2024 | 3,01 | 3,03 | 2,93 | 2,95 | -3,59% | 2.131.225,00 |
| 07.10.2024 | 2,87 | 3,15 | 2,86 | 3,06 | 6,99% | 4.029.765,00 |
| 04.10.2024 | 2,80 | 2,93 | 2,74 | 2,86 | 4,00% | 2.306.563,00 |
| 03.10.2024 | 2,76 | 2,80 | 2,68 | 2,75 | -2,48% | 1.276.446,00 |
| 02.10.2024 | 2,65 | 2,85 | 2,63 | 2,82 | 5,62% | 1.878.466,00 |
| 01.10.2024 | 2,86 | 2,86 | 2,57 | 2,67 | -5,99% | 2.541.824,00 |
| 30.09.2024 | 2,91 | 2,96 | 2,80 | 2,84 | -1,73% | 2.913.270,00 |
| 27.09.2024 | 2,71 | 2,91 | 2,69 | 2,89 | 8,24% | 5.069.584,00 |
| 26.09.2024 | 2,46 | 2,70 | 2,40 | 2,67 | 12,18% | 3.750.050,00 |