76,900$
3,36%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 74,92 | 77,16 | 74,45 | 76,90 | 3,36% | 156.303,00 |
| 17.01.2025 | 74,19 | 74,78 | 73,21 | 74,40 | 2,20% | 172.874,00 |
| 16.01.2025 | 73,54 | 74,11 | 72,73 | 72,80 | -0,91% | 205.397,00 |
| 15.01.2025 | 74,47 | 75,10 | 72,63 | 73,47 | 0,81% | 177.621,00 |
| 14.01.2025 | 72,41 | 73,45 | 72,21 | 72,88 | 0,79% | 158.427,00 |
| 13.01.2025 | 71,55 | 72,68 | 71,11 | 72,31 | 0,15% | 168.620,00 |
| 10.01.2025 | 72,69 | 72,69 | 71,41 | 72,20 | -2,34% | 136.163,00 |
| 08.01.2025 | 73,98 | 74,31 | 72,58 | 73,93 | -1,18% | 191.337,00 |
| 07.01.2025 | 76,76 | 76,90 | 74,16 | 74,81 | -1,58% | 249.573,00 |
| 06.01.2025 | 73,16 | 77,09 | 72,96 | 76,01 | 4,47% | 564.616,00 |
| 03.01.2025 | 72,70 | 73,09 | 71,94 | 72,76 | 0,12% | 309.470,00 |
| 02.01.2025 | 73,15 | 74,14 | 72,15 | 72,67 | -0,07% | 151.440,00 |
| 31.12.2024 | 72,67 | 73,22 | 71,56 | 72,72 | 0,65% | 162.362,00 |
| 30.12.2024 | 72,80 | 72,93 | 71,09 | 72,25 | -1,59% | 212.567,00 |
| 27.12.2024 | 76,22 | 76,35 | 73,06 | 73,42 | -3,91% | 162.954,00 |
| 26.12.2024 | 75,62 | 76,91 | 74,91 | 76,41 | 0,10% | 399.916,00 |
| 24.12.2024 | 74,64 | 76,47 | 74,01 | 76,33 | 1,99% | 124.723,00 |
| 23.12.2024 | 74,16 | 77,06 | 74,06 | 74,84 | 1,38% | 260.286,00 |
| 20.12.2024 | 74,04 | 76,00 | 73,42 | 73,82 | -0,85% | 1.561.375,00 |
| 19.12.2024 | 74,59 | 75,35 | 72,81 | 74,45 | 0,59% | 322.093,00 |
| 18.12.2024 | 77,03 | 78,49 | 73,32 | 74,01 | -3,05% | 272.190,00 |
| 17.12.2024 | 77,79 | 78,55 | 75,96 | 76,34 | -2,37% | 227.036,00 |
| 16.12.2024 | 77,22 | 79,62 | 76,44 | 78,19 | 0,72% | 294.521,00 |
| 13.12.2024 | 78,08 | 78,08 | 76,85 | 77,63 | -0,63% | 222.917,00 |
| 12.12.2024 | 77,20 | 79,00 | 77,19 | 78,12 | 0,50% | 222.161,00 |
| 11.12.2024 | 79,55 | 79,55 | 77,07 | 77,73 | -1,02% | 211.899,00 |
| 10.12.2024 | 81,05 | 81,15 | 78,27 | 78,53 | -3,42% | 229.947,00 |
| 09.12.2024 | 77,12 | 82,19 | 75,07 | 81,31 | 6,05% | 306.512,00 |
| 06.12.2024 | 75,74 | 77,31 | 75,74 | 76,67 | 1,97% | 176.616,00 |
| 05.12.2024 | 75,65 | 76,19 | 73,75 | 75,19 | -0,23% | 242.521,00 |
| 04.12.2024 | 77,13 | 77,92 | 75,24 | 75,36 | -3,15% | 179.274,00 |
| 03.12.2024 | 79,26 | 79,68 | 77,40 | 77,81 | -2,38% | 219.608,00 |
| 02.12.2024 | 77,98 | 80,33 | 77,32 | 79,71 | 2,14% | 198.512,00 |
| 29.11.2024 | 77,63 | 78,68 | 77,04 | 78,04 | 0,96% | 117.990,00 |
| 27.11.2024 | 77,30 | 78,53 | 75,39 | 77,30 | 0,23% | 180.830,00 |
| 26.11.2024 | 78,27 | 78,28 | 76,84 | 77,12 | -2,28% | 409.958,00 |
| 25.11.2024 | 78,82 | 81,47 | 78,39 | 78,92 | 1,45% | 405.349,00 |
| 22.11.2024 | 75,37 | 78,05 | 75,15 | 77,79 | 5,81% | 212.570,00 |
| 20.11.2024 | 72,35 | 73,57 | 71,37 | 73,52 | 1,07% | 252.811,00 |
| 19.11.2024 | 72,45 | 73,31 | 71,67 | 72,74 | -0,34% | 150.125,00 |
| 18.11.2024 | 73,41 | 74,24 | 72,78 | 72,99 | -0,63% | 159.777,00 |
| 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 |