73,450$
-2,14%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 75,09 | 75,23 | 73,35 | 73,45 | -2,14% | 167.228,00 |
| 14.11.2024 | 76,82 | 76,82 | 74,81 | 75,06 | -1,74% | 489.561,00 |
| 13.11.2024 | 78,24 | 78,88 | 76,34 | 76,39 | -2,48% | 207.317,00 |
| 12.11.2024 | 81,31 | 81,41 | 78,27 | 78,33 | -4,37% | 201.977,00 |
| 11.11.2024 | 84,60 | 84,60 | 81,74 | 81,91 | -2,33% | 134.930,00 |
| 08.11.2024 | 85,35 | 85,59 | 83,82 | 83,86 | -2,20% | 200.783,00 |
| 07.11.2024 | 85,74 | 86,58 | 85,21 | 85,75 | 0,18% | 175.982,00 |
| 06.11.2024 | 85,84 | 86,42 | 85,21 | 85,60 | 4,86% | 200.725,00 |
| 05.11.2024 | 80,08 | 81,65 | 79,76 | 81,63 | 1,27% | 183.853,00 |
| 04.11.2024 | 82,10 | 82,88 | 80,51 | 80,61 | -2,04% | 192.520,00 |
| 01.11.2024 | 81,25 | 83,60 | 81,25 | 82,29 | 1,63% | 350.595,00 |
| 31.10.2024 | 83,10 | 83,20 | 80,11 | 80,97 | -2,83% | 328.223,00 |
| 30.10.2024 | 83,70 | 85,52 | 82,94 | 83,33 | -2,17% | 278.628,00 |
| 29.10.2024 | 81,65 | 88,50 | 81,65 | 85,18 | 7,46% | 411.228,00 |
| 28.10.2024 | 77,06 | 79,45 | 76,99 | 79,27 | 3,19% | 642.477,00 |
| 25.10.2024 | 76,33 | 77,65 | 76,20 | 76,82 | 1,19% | 299.019,00 |
| 24.10.2024 | 75,19 | 76,27 | 74,94 | 75,92 | 1,55% | 280.264,00 |
| 23.10.2024 | 74,55 | 75,30 | 73,68 | 74,76 | 0,17% | 294.408,00 |
| 22.10.2024 | 74,15 | 75,16 | 74,01 | 74,63 | -0,17% | 172.781,00 |
| 21.10.2024 | 75,25 | 75,46 | 73,77 | 74,76 | -1,10% | 187.992,00 |
| 18.10.2024 | 75,59 | 76,20 | 75,10 | 75,59 | 0,32% | 206.635,00 |
| 17.10.2024 | 75,24 | 75,58 | 74,29 | 75,35 | 0,98% | 214.339,00 |
| 16.10.2024 | 75,71 | 76,00 | 74,37 | 74,62 | -0,74% | 439.900,00 |
| 15.10.2024 | 76,30 | 77,54 | 75,04 | 75,18 | -1,40% | 169.039,00 |
| 14.10.2024 | 75,82 | 76,90 | 75,76 | 76,25 | 0,82% | 146.552,00 |
| 11.10.2024 | 74,07 | 76,00 | 74,07 | 75,63 | 2,04% | 182.556,00 |
| 10.10.2024 | 73,94 | 74,70 | 73,76 | 74,12 | -0,91% | 158.447,00 |
| 09.10.2024 | 74,27 | 75,05 | 73,85 | 74,80 | 0,47% | 194.230,00 |
| 08.10.2024 | 73,09 | 74,52 | 72,73 | 74,45 | 1,60% | 220.087,00 |
| 07.10.2024 | 73,97 | 74,23 | 72,46 | 73,28 | -1,51% | 246.401,00 |
| 04.10.2024 | 74,04 | 74,87 | 73,52 | 74,40 | 2,82% | 151.073,00 |
| 03.10.2024 | 72,37 | 73,07 | 71,69 | 72,36 | -1,19% | 165.489,00 |
| 02.10.2024 | 71,95 | 74,03 | 71,93 | 73,23 | 1,92% | 158.388,00 |
| 01.10.2024 | 74,02 | 74,25 | 71,46 | 71,85 | -3,32% | 203.562,00 |
| 30.09.2024 | 74,20 | 74,84 | 73,58 | 74,32 | -0,76% | 208.621,00 |
| 27.09.2024 | 75,21 | 76,34 | 74,27 | 74,89 | 0,52% | 249.639,00 |
| 26.09.2024 | 71,93 | 74,56 | 71,49 | 74,50 | 5,81% | 219.626,00 |
| 25.09.2024 | 70,95 | 71,16 | 70,27 | 70,41 | -1,03% | 172.083,00 |
| 24.09.2024 | 71,13 | 72,00 | 70,76 | 71,14 | 1,01% | 162.305,00 |
| 23.09.2024 | 70,39 | 71,22 | 69,66 | 70,43 | 0,24% | 237.722,00 |
| 20.09.2024 | 70,24 | 70,85 | 69,50 | 70,26 | -0,86% | 441.299,00 |
| 19.09.2024 | 70,89 | 71,48 | 69,98 | 70,87 | 2,77% | 273.530,00 |
| 18.09.2024 | 68,95 | 70,79 | 68,16 | 68,96 | 0,22% | 308.670,00 |
| 17.09.2024 | 69,61 | 70,14 | 68,18 | 68,81 | 0,06% | 298.201,00 |
| 16.09.2024 | 67,56 | 68,83 | 66,75 | 68,77 | 1,63% | 324.389,00 |
| 13.09.2024 | 65,37 | 67,69 | 65,25 | 67,67 | 4,47% | 251.453,00 |
| 12.09.2024 | 63,15 | 64,94 | 62,89 | 64,77 | 2,57% | 230.949,00 |
| 11.09.2024 | 62,35 | 63,37 | 61,89 | 63,15 | 1,35% | 434.917,00 |
| 10.09.2024 | 62,61 | 62,70 | 61,86 | 62,31 | -0,35% | 337.240,00 |
| 09.09.2024 | 62,75 | 63,43 | 62,03 | 62,53 | -0,49% | 288.538,00 |
| 06.09.2024 | 65,55 | 65,83 | 62,77 | 62,84 | -4,12% | 161.141,00 |
| 05.09.2024 | 65,77 | 66,11 | 64,93 | 65,54 | -0,35% | 167.150,00 |
| 04.09.2024 | 65,20 | 66,29 | 65,12 | 65,77 | 0,49% | 320.601,00 |
| 03.09.2024 | 68,01 | 68,23 | 64,91 | 65,45 | -4,27% | 216.155,00 |
| 30.08.2024 | 69,49 | 69,51 | 67,98 | 68,37 | -1,20% | 420.752,00 |
| 29.08.2024 | 70,05 | 70,18 | 68,95 | 69,20 | -0,20% | 211.429,00 |
| 28.08.2024 | 68,73 | 69,43 | 67,80 | 69,34 | 0,33% | 254.738,00 |
| 27.08.2024 | 69,55 | 69,99 | 68,90 | 69,11 | -0,99% | 209.817,00 |
| 26.08.2024 | 71,66 | 71,66 | 69,75 | 69,80 | -1,76% | 117.891,00 |
| 23.08.2024 | 70,49 | 71,61 | 69,92 | 71,05 | 1,82% | 155.374,00 |
| 22.08.2024 | 71,20 | 71,59 | 69,60 | 69,78 | -2,04% | 187.514,00 |
| 21.08.2024 | 70,30 | 71,41 | 70,04 | 71,23 | 1,92% | 207.715,00 |
| 20.08.2024 | 68,15 | 70,33 | 67,96 | 69,89 | 2,49% | 326.430,00 |
| 19.08.2024 | 67,32 | 68,40 | 67,06 | 68,19 | 1,02% | 220.071,00 |
| 16.08.2024 | 68,05 | 68,17 | 66,74 | 67,50 | -0,72% | 164.803,00 |
| 15.08.2024 | 67,72 | 68,83 | 67,34 | 67,99 | 2,98% | 189.937,00 |
| 14.08.2024 | 67,34 | 67,51 | 65,59 | 66,02 | -1,90% | 144.039,00 |
| 13.08.2024 | 66,60 | 67,57 | 65,98 | 67,30 | 2,44% | 240.159,00 |
| 12.08.2024 | 66,67 | 66,88 | 65,03 | 65,70 | -1,45% | 189.372,00 |
| 09.08.2024 | 67,47 | 67,47 | 66,25 | 66,67 | -0,92% | 172.672,00 |
| 08.08.2024 | 66,88 | 67,38 | 66,30 | 67,29 | 1,85% | 166.164,00 |
| 07.08.2024 | 69,16 | 69,66 | 65,94 | 66,07 | -2,44% | 182.115,00 |
| 06.08.2024 | 67,47 | 68,74 | 66,71 | 67,72 | 0,43% | 211.195,00 |
| 05.08.2024 | 68,81 | 69,95 | 66,54 | 67,43 | -5,53% | 227.490,00 |
| 02.08.2024 | 75,07 | 75,96 | 70,68 | 71,38 | -7,43% | 310.687,00 |
| 01.08.2024 | 79,92 | 80,07 | 75,85 | 77,11 | -4,14% | 326.965,00 |
| 31.07.2024 | 81,00 | 82,65 | 80,26 | 80,44 | -0,87% | 267.241,00 |
| 30.07.2024 | 80,00 | 88,47 | 79,80 | 81,15 | -7,37% | 397.117,00 |
| 29.07.2024 | 87,11 | 88,78 | 86,46 | 87,61 | 1,25% | 204.714,00 |
| 26.07.2024 | 86,35 | 87,02 | 84,95 | 86,53 | 1,30% | 174.064,00 |
| 25.07.2024 | 87,41 | 87,67 | 85,11 | 85,42 | -2,83% | 149.879,00 |
| 24.07.2024 | 88,58 | 89,95 | 87,84 | 87,91 | -1,29% | 204.019,00 |
| 23.07.2024 | 89,96 | 90,53 | 88,93 | 89,06 | -1,09% | 136.996,00 |
| 22.07.2024 | 88,55 | 90,10 | 88,00 | 90,04 | 2,28% | 215.620,00 |
| 19.07.2024 | 88,88 | 89,00 | 87,50 | 88,03 | -1,17% | 213.341,00 |
| 18.07.2024 | 90,26 | 91,41 | 88,45 | 89,07 | -1,42% | 222.490,00 |
| 17.07.2024 | 90,00 | 92,21 | 88,31 | 90,35 | -0,33% | 308.512,00 |
| 16.07.2024 | 89,99 | 90,92 | 89,41 | 90,65 | 1,48% | 592.162,00 |
| 15.07.2024 | 89,60 | 91,05 | 89,06 | 89,33 | -0,33% | 123.182,00 |
| 12.07.2024 | 88,87 | 90,46 | 88,49 | 89,63 | 1,79% | 154.811,00 |
| 11.07.2024 | 87,61 | 88,87 | 86,41 | 88,05 | 2,30% | 134.379,00 |
| 10.07.2024 | 84,71 | 86,17 | 82,11 | 86,07 | 1,92% | 123.985,00 |
| 09.07.2024 | 85,42 | 85,44 | 84,25 | 84,45 | -1,18% | 147.419,00 |
| 08.07.2024 | 85,28 | 86,10 | 85,18 | 85,46 | 1,30% | 162.956,00 |
| 05.07.2024 | 84,25 | 84,74 | 83,62 | 84,36 | -0,26% | 309.371,00 |
| 03.07.2024 | 84,98 | 85,39 | 84,51 | 84,58 | -0,39% | 142.152,00 |
| 02.07.2024 | 83,30 | 85,25 | 83,30 | 84,91 | 1,90% | 198.250,00 |
| 01.07.2024 | 84,54 | 84,79 | 83,27 | 83,33 | -1,27% | 225.886,00 |
| 28.06.2024 | 84,13 | 85,38 | 83,61 | 84,40 | 1,08% | 160.914,00 |
| 27.06.2024 | 82,54 | 83,54 | 81,85 | 83,50 | 1,05% | 189.829,00 |