73,650$
-2,98%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 73,90 | 74,70 | 72,58 | 73,65 | -2,98% | 334.271,00 |
| 13.10.2026 | 74,55 | 75,99 | 72,75 | 75,91 | -0,24% | 256.659,00 |
| 12.10.2026 | 77,52 | 77,87 | 75,91 | 76,09 | -2,67% | 223.084,00 |
| 09.10.2026 | 79,40 | 80,35 | 76,64 | 78,18 | 0,57% | 207.826,00 |
| 08.10.2026 | 79,53 | 80,36 | 77,11 | 77,74 | -3,87% | 290.552,00 |
| 07.10.2026 | 81,72 | 82,00 | 78,74 | 80,87 | -3,45% | 347.113,00 |
| 06.10.2026 | 84,30 | 84,76 | 82,50 | 83,76 | 0,10% | 294.447,00 |
| 05.10.2026 | 83,98 | 84,89 | 83,40 | 83,68 | -0,43% | 356.486,00 |
| 02.10.2026 | 85,44 | 86,42 | 83,87 | 84,04 | 0,48% | 648.038,00 |
| 01.10.2026 | 78,46 | 84,09 | 77,71 | 83,64 | 6,90% | 433.837,00 |
| 30.09.2026 | 78,67 | 79,79 | 77,41 | 78,24 | -0,33% | 475.929,00 |
| 29.09.2026 | 78,12 | 78,74 | 76,95 | 78,50 | 1,68% | 273.385,00 |
| 28.09.2026 | 77,55 | 78,39 | 75,57 | 77,20 | -1,19% | 319.791,00 |
| 25.09.2026 | 78,42 | 79,29 | 77,24 | 78,13 | 0,92% | 371.235,00 |
| 24.09.2026 | 75,05 | 77,69 | 74,96 | 77,42 | 0,31% | 436.348,00 |
| 23.09.2026 | 78,27 | 79,85 | 76,59 | 77,18 | -1,30% | 485.353,00 |
| 22.09.2026 | 77,28 | 78,64 | 76,91 | 78,20 | 0,64% | 267.906,00 |
| 21.09.2026 | 78,46 | 79,11 | 77,00 | 77,70 | 1,97% | 330.799,00 |
| 18.09.2026 | 76,64 | 77,79 | 76,20 | 76,20 | 0,16% | 889.292,00 |
| 17.09.2026 | 79,30 | 80,18 | 76,04 | 76,08 | -1,27% | 326.087,00 |
| 16.09.2026 | 76,40 | 78,63 | 76,06 | 77,06 | 2,58% | 390.890,00 |
| 15.09.2026 | 75,70 | 76,55 | 74,51 | 75,12 | 0,29% | 401.256,00 |
| 14.09.2026 | 76,17 | 78,49 | 74,89 | 74,90 | -6,35% | 319.462,00 |
| 11.09.2026 | 80,07 | 81,82 | 79,38 | 79,98 | 2,11% | 302.007,00 |
| 10.09.2026 | 78,35 | 79,89 | 77,80 | 78,33 | -2,49% | 346.012,00 |
| 09.09.2026 | 78,55 | 81,12 | 78,55 | 80,33 | 0,98% | 392.778,00 |
| 08.09.2026 | 79,21 | 80,64 | 78,36 | 79,55 | 1,99% | 334.044,00 |
| 04.09.2026 | 77,15 | 78,71 | 76,47 | 78,00 | 1,92% | 350.035,00 |
| 03.09.2026 | 76,48 | 77,86 | 75,18 | 76,53 | 0,09% | 359.941,00 |
| 02.09.2026 | 75,21 | 77,03 | 73,95 | 76,46 | 1,68% | 393.450,00 |
| 01.09.2026 | 74,61 | 75,98 | 72,97 | 75,20 | -1,16% | 680.207,00 |
| 31.08.2026 | 76,44 | 77,32 | 75,53 | 76,08 | -0,58% | 619.774,00 |
| 28.08.2026 | 78,67 | 80,34 | 75,46 | 76,52 | -0,94% | 672.480,00 |
| 27.08.2026 | 75,34 | 77,42 | 73,50 | 77,25 | 4,18% | 554.434,00 |
| 26.08.2026 | 71,84 | 75,26 | 71,08 | 74,15 | 3,29% | 1.061.221,00 |
| 25.08.2026 | 73,18 | 73,58 | 70,36 | 71,79 | 1,48% | 776.760,00 |
| 24.08.2026 | 71,89 | 72,74 | 69,41 | 70,74 | -3,44% | 753.800,00 |
| 21.08.2026 | 75,25 | 75,63 | 72,50 | 73,26 | -1,48% | 743.931,00 |
| 20.08.2026 | 77,05 | 77,05 | 74,27 | 74,36 | -2,90% | 584.897,00 |
| 19.08.2026 | 83,00 | 83,00 | 76,02 | 76,58 | -5,82% | 695.472,00 |
| 18.08.2026 | 84,89 | 85,29 | 80,74 | 81,31 | -7,71% | 934.230,00 |
| 17.08.2026 | 86,49 | 89,10 | 85,31 | 88,10 | 2,74% | 657.924,00 |
| 14.08.2026 | 83,90 | 86,78 | 83,27 | 85,75 | 2,25% | 411.847,00 |
| 13.08.2026 | 86,51 | 88,79 | 83,77 | 83,86 | -3,89% | 359.081,00 |
| 12.08.2026 | 89,43 | 89,78 | 85,96 | 87,25 | 1,67% | 406.675,00 |
| 11.08.2026 | 86,93 | 87,31 | 85,33 | 85,82 | 1,11% | 243.400,00 |
| 10.08.2026 | 91,63 | 92,48 | 84,68 | 84,88 | -5,93% | 379.695,00 |
| 07.08.2026 | 89,47 | 92,13 | 87,66 | 90,23 | 4,06% | 350.946,00 |
| 06.08.2026 | 89,96 | 92,71 | 86,37 | 86,71 | -5,18% | 592.750,00 |
| 05.08.2026 | 95,11 | 99,95 | 91,36 | 91,45 | -2,49% | 489.314,00 |
| 04.08.2026 | 93,99 | 95,55 | 85,94 | 93,79 | 7,43% | 829.928,00 |
| 03.08.2026 | 83,59 | 88,73 | 83,00 | 87,30 | 2,78% | 391.184,00 |
| 31.07.2026 | 88,60 | 88,73 | 83,64 | 84,94 | 0,12% | 408.697,00 |
| 30.07.2026 | 83,50 | 85,09 | 82,65 | 84,84 | 5,76% | 326.230,00 |
| 29.07.2026 | 82,81 | 84,07 | 79,75 | 80,22 | -4,57% | 517.126,00 |
| 28.07.2026 | 86,84 | 87,20 | 81,24 | 84,06 | -6,31% | 416.864,00 |
| 27.07.2026 | 93,05 | 93,05 | 87,00 | 89,72 | -2,13% | 327.941,00 |
| 24.07.2026 | 96,31 | 96,31 | 90,63 | 91,67 | -4,97% | 423.039,00 |
| 23.07.2026 | 96,37 | 99,91 | 93,51 | 96,46 | -1,51% | 345.882,00 |
| 22.07.2026 | 100,95 | 103,53 | 97,79 | 97,94 | -4,63% | 287.094,00 |
| 21.07.2026 | 102,33 | 103,68 | 99,47 | 102,70 | 4,90% | 334.307,00 |
| 20.07.2026 | 105,07 | 105,87 | 97,32 | 97,90 | -6,16% | 338.170,00 |
| 17.07.2026 | 99,59 | 105,75 | 97,15 | 104,33 | 0,94% | 431.601,00 |
| 16.07.2026 | 104,25 | 105,48 | 102,63 | 103,36 | -4,28% | 333.954,00 |
| 15.07.2026 | 109,06 | 109,06 | 103,64 | 107,98 | 1,44% | 303.065,00 |
| 14.07.2026 | 107,97 | 109,33 | 104,72 | 106,45 | 1,66% | 269.727,00 |
| 13.07.2026 | 105,45 | 106,88 | 104,26 | 104,71 | -2,80% | 256.922,00 |
| 10.07.2026 | 106,88 | 109,31 | 106,51 | 107,73 | -0,36% | 303.442,00 |
| 09.07.2026 | 108,55 | 109,22 | 104,49 | 108,12 | 5,70% | 462.327,00 |
| 08.07.2026 | 95,86 | 102,50 | 95,12 | 102,29 | 5,89% | 387.669,00 |
| 07.07.2026 | 99,97 | 101,28 | 94,66 | 96,60 | -7,82% | 467.768,00 |
| 06.07.2026 | 107,29 | 109,80 | 103,91 | 104,79 | -0,46% | 320.870,00 |
| 02.07.2026 | 114,98 | 115,16 | 104,66 | 105,27 | -7,99% | 275.992,00 |
| 01.07.2026 | 113,27 | 116,42 | 111,03 | 114,41 | -2,59% | 278.120,00 |
| 30.06.2026 | 112,23 | 119,85 | 111,68 | 117,45 | 5,98% | 414.041,00 |
| 29.06.2026 | 107,07 | 111,16 | 99,55 | 110,82 | 3,14% | 784.511,00 |
| 26.06.2026 | 106,71 | 108,54 | 104,75 | 107,45 | -2,51% | 718.867,00 |
| 25.06.2026 | 111,54 | 112,25 | 107,34 | 110,22 | 2,30% | 362.609,00 |
| 24.06.2026 | 108,11 | 109,99 | 105,49 | 107,74 | 0,08% | 259.133,00 |
| 23.06.2026 | 111,03 | 112,84 | 107,27 | 107,65 | -8,91% | 304.478,00 |
| 22.06.2026 | 120,00 | 120,00 | 116,35 | 118,18 | 0,14% | 274.449,00 |
| 18.06.2026 | 118,47 | 119,19 | 114,17 | 118,01 | 3,85% | 756.829,00 |
| 17.06.2026 | 117,09 | 118,68 | 112,74 | 113,64 | -1,42% | 262.683,00 |
| 16.06.2026 | 120,60 | 121,73 | 114,98 | 115,28 | -3,94% | 335.685,00 |
| 15.06.2026 | 118,48 | 120,68 | 117,43 | 120,01 | 4,71% | 388.511,00 |
| 12.06.2026 | 111,23 | 115,97 | 109,29 | 114,61 | 3,01% | 236.847,00 |
| 11.06.2026 | 107,39 | 111,67 | 106,45 | 111,26 | 6,91% | 329.458,00 |
| 10.06.2026 | 104,74 | 109,00 | 101,45 | 104,07 | -2,16% | 390.534,00 |
| 09.06.2026 | 114,52 | 115,57 | 100,57 | 106,37 | -4,37% | 460.441,00 |
| 08.06.2026 | 110,82 | 112,80 | 108,29 | 111,23 | 3,61% | 314.327,00 |
| 05.06.2026 | 118,17 | 118,17 | 106,26 | 107,35 | -12,37% | 428.457,00 |
| 04.06.2026 | 117,56 | 126,43 | 115,41 | 122,51 | 0,73% | 736.460,00 |
| 03.06.2026 | 127,27 | 135,00 | 120,88 | 121,62 | -0,28% | 1.408.420,00 |
| 02.06.2026 | 117,20 | 123,30 | 115,77 | 121,96 | 5,85% | 1.049.500,00 |
| 01.06.2026 | 114,08 | 117,39 | 111,99 | 115,22 | 0,61% | 552.001,00 |
| 29.05.2026 | 117,96 | 119,19 | 112,46 | 114,52 | -2,40% | 505.727,00 |
| 28.05.2026 | 117,72 | 120,63 | 116,19 | 117,34 | 0,30% | 330.592,00 |
| 27.05.2026 | 120,71 | 121,50 | 115,06 | 116,99 | -2,36% | 331.491,00 |
| 26.05.2026 | 121,50 | 121,60 | 117,15 | 119,82 | 0,69% | 574.315,00 |
| 22.05.2026 | 121,75 | 122,56 | 117,79 | 119,00 | -1,26% | 498.550,00 |