14,540$
-7,27%
Echtzeit-Aktienkurs Kornit Digital Ltd.
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 15,49 | 15,49 | 14,46 | 14,54 | -7,27% | 295.952,00 |
| 05.03.2026 | 15,75 | 16,00 | 15,30 | 15,68 | -1,57% | 213.631,00 |
| 04.03.2026 | 15,68 | 16,30 | 15,66 | 15,93 | 2,28% | 315.755,00 |
| 03.03.2026 | 15,21 | 15,77 | 14,78 | 15,58 | -0,86% | 272.921,00 |
| 02.03.2026 | 15,02 | 15,76 | 15,01 | 15,71 | 2,68% | 249.652,00 |
| 27.02.2026 | 15,81 | 15,81 | 15,20 | 15,30 | -1,86% | 193.934,00 |
| 26.02.2026 | 15,69 | 15,94 | 15,26 | 15,59 | -0,13% | 251.262,00 |
| 25.02.2026 | 15,73 | 15,80 | 15,41 | 15,61 | 0,00% | 245.702,00 |
| 24.02.2026 | 15,21 | 15,85 | 15,17 | 15,61 | 0,06% | 342.204,00 |
| 20.02.2026 | 15,43 | 16,32 | 15,43 | 15,60 | 0,58% | 216.008,00 |
| 19.02.2026 | 15,65 | 15,73 | 15,44 | 15,51 | -1,21% | 364.613,00 |
| 18.02.2026 | 15,60 | 16,03 | 15,51 | 15,70 | 0,13% | 386.056,00 |
| 17.02.2026 | 15,96 | 16,29 | 15,52 | 15,68 | -1,82% | 317.837,00 |
| 13.02.2026 | 16,22 | 16,38 | 15,68 | 15,97 | -1,72% | 412.127,00 |
| 12.02.2026 | 17,51 | 17,96 | 16,10 | 16,25 | -5,41% | 751.890,00 |
| 11.02.2026 | 15,52 | 17,88 | 15,50 | 17,18 | 20,14% | 989.302,00 |
| 10.02.2026 | 14,83 | 14,90 | 14,23 | 14,30 | -2,99% | 283.029,00 |
| 09.02.2026 | 14,41 | 14,84 | 14,29 | 14,74 | 2,65% | 186.868,00 |
| 06.02.2026 | 13,91 | 14,40 | 13,88 | 14,36 | 4,21% | 209.795,00 |
| 05.02.2026 | 13,70 | 13,99 | 13,50 | 13,78 | -0,22% | 288.740,00 |
| 04.02.2026 | 13,60 | 13,95 | 13,51 | 13,81 | 2,37% | 373.245,00 |
| 03.02.2026 | 13,32 | 13,60 | 13,29 | 13,49 | 1,20% | 285.211,00 |
| 02.02.2026 | 12,88 | 13,65 | 12,85 | 13,33 | 3,09% | 341.864,00 |
| 30.01.2026 | 12,76 | 13,20 | 12,73 | 12,93 | 0,62% | 457.080,00 |
| 29.01.2026 | 12,96 | 13,02 | 12,51 | 12,85 | -0,85% | 457.490,00 |
| 28.01.2026 | 13,00 | 13,50 | 12,95 | 12,96 | 0,23% | 531.269,00 |
| 27.01.2026 | 13,27 | 13,36 | 12,91 | 12,93 | -2,78% | 413.663,00 |
| 26.01.2026 | 13,57 | 13,85 | 13,27 | 13,30 | -7,25% | 286.615,00 |
| 22.01.2026 | 14,27 | 14,65 | 14,13 | 14,34 | 1,63% | 324.244,00 |
| 21.01.2026 | 14,05 | 14,25 | 13,69 | 14,11 | 1,55% | 484.633,00 |
| 20.01.2026 | 14,15 | 14,40 | 13,64 | 13,90 | -3,64% | 462.740,00 |
| 16.01.2026 | 14,52 | 14,65 | 14,39 | 14,42 | -0,83% | 320.947,00 |
| 15.01.2026 | 14,66 | 14,94 | 14,50 | 14,54 | -0,02% | 227.914,00 |
| 14.01.2026 | 14,63 | 14,79 | 14,43 | 14,54 | -0,59% | 298.446,00 |
| 13.01.2026 | 15,19 | 15,28 | 14,62 | 14,63 | -3,24% | 498.180,00 |
| 12.01.2026 | 15,11 | 15,23 | 14,64 | 15,12 | -0,26% | 360.242,00 |
| 09.01.2026 | 14,80 | 15,23 | 14,54 | 15,16 | 3,13% | 280.034,00 |
| 08.01.2026 | 14,50 | 14,79 | 14,34 | 14,70 | 0,75% | 260.269,00 |
| 07.01.2026 | 14,66 | 14,83 | 14,47 | 14,59 | -0,07% | 203.549,00 |
| 06.01.2026 | 14,64 | 14,85 | 14,52 | 14,60 | -0,48% | 435.963,00 |
| 05.01.2026 | 14,39 | 14,99 | 14,39 | 14,67 | 2,30% | 255.096,00 |
| 02.01.2026 | 14,40 | 14,56 | 14,26 | 14,34 | -0,28% | 190.360,00 |
| 31.12.2025 | 14,29 | 14,48 | 14,23 | 14,38 | 0,35% | 235.776,00 |
| 30.12.2025 | 14,41 | 14,55 | 14,29 | 14,33 | -0,56% | 245.251,00 |
| 29.12.2025 | 14,45 | 14,65 | 14,01 | 14,41 | -0,55% | 295.099,00 |
| 26.12.2025 | 14,60 | 14,60 | 14,28 | 14,49 | -0,75% | 135.770,00 |
| 24.12.2025 | 14,52 | 14,73 | 14,39 | 14,60 | 0,55% | 89.294,00 |
| 23.12.2025 | 14,55 | 14,79 | 14,30 | 14,52 | -0,75% | 210.451,00 |
| 22.12.2025 | 14,46 | 14,93 | 14,44 | 14,63 | 1,74% | 202.222,00 |
| 19.12.2025 | 14,70 | 14,76 | 14,26 | 14,38 | 0,12% | 587.432,00 |
| 18.12.2025 | 13,71 | 14,57 | 13,71 | 14,36 | 6,63% | 334.507,00 |
| 17.12.2025 | 13,70 | 14,40 | 13,45 | 13,47 | -1,46% | 380.608,00 |
| 16.12.2025 | 13,79 | 13,88 | 13,59 | 13,67 | -1,30% | 262.733,00 |
| 15.12.2025 | 13,99 | 14,09 | 13,58 | 13,85 | -0,57% | 327.392,00 |
| 12.12.2025 | 14,32 | 14,35 | 13,89 | 13,93 | -2,31% | 230.845,00 |
| 11.12.2025 | 14,40 | 14,63 | 14,09 | 14,26 | -0,63% | 408.833,00 |
| 10.12.2025 | 14,03 | 14,52 | 13,90 | 14,35 | 2,43% | 353.038,00 |
| 09.12.2025 | 13,71 | 14,14 | 13,70 | 14,01 | 1,45% | 252.964,00 |
| 08.12.2025 | 14,05 | 14,37 | 13,75 | 13,81 | -1,36% | 233.245,00 |
| 05.12.2025 | 13,99 | 14,12 | 13,84 | 14,00 | 0,36% | 149.547,00 |
| 04.12.2025 | 13,91 | 14,04 | 13,55 | 13,95 | 0,22% | 352.208,00 |
| 03.12.2025 | 13,62 | 13,97 | 13,58 | 13,92 | 2,81% | 294.069,00 |
| 02.12.2025 | 13,13 | 13,65 | 13,01 | 13,54 | 3,44% | 546.182,00 |
| 01.12.2025 | 13,10 | 13,42 | 13,00 | 13,09 | -1,80% | 374.508,00 |
| 28.11.2025 | 13,20 | 13,46 | 13,17 | 13,33 | 1,76% | 313.433,00 |
| 26.11.2025 | 12,94 | 13,45 | 12,85 | 13,10 | 1,16% | 605.442,00 |
| 25.11.2025 | 12,99 | 13,04 | 12,79 | 12,95 | 0,47% | 549.345,00 |
| 24.11.2025 | 12,98 | 13,15 | 12,73 | 12,89 | 3,29% | 565.408,00 |
| 20.11.2025 | 12,50 | 12,69 | 12,28 | 12,48 | 1,42% | 561.578,00 |
| 19.11.2025 | 12,94 | 12,94 | 12,26 | 12,31 | -4,46% | 462.598,00 |
| 18.11.2025 | 12,75 | 13,25 | 12,71 | 12,88 | -0,81% | 618.634,00 |
| 17.11.2025 | 13,18 | 13,66 | 12,66 | 12,99 | 2,81% | 1.302.744,00 |
| 13.11.2025 | 13,04 | 13,10 | 12,50 | 12,63 | -4,25% | 384.912,00 |
| 12.11.2025 | 12,68 | 13,24 | 12,36 | 13,19 | 4,43% | 468.110,00 |
| 11.11.2025 | 12,94 | 13,15 | 12,63 | 12,63 | -2,17% | 393.227,00 |
| 10.11.2025 | 13,32 | 13,32 | 12,88 | 12,91 | -2,27% | 397.650,00 |
| 07.11.2025 | 12,93 | 13,38 | 12,74 | 13,21 | 0,61% | 330.254,00 |
| 06.11.2025 | 12,16 | 13,51 | 12,11 | 13,13 | 5,12% | 825.262,00 |
| 05.11.2025 | 13,55 | 13,55 | 11,93 | 12,49 | -6,37% | 644.117,00 |
| 04.11.2025 | 13,83 | 13,95 | 13,07 | 13,34 | -6,39% | 700.666,00 |
| 03.11.2025 | 13,52 | 14,38 | 13,31 | 14,25 | 5,56% | 1.055.541,00 |
| 31.10.2025 | 14,20 | 14,35 | 13,40 | 13,50 | -4,39% | 1.577.789,00 |
| 30.10.2025 | 14,11 | 14,46 | 14,07 | 14,12 | -0,98% | 152.535,00 |
| 29.10.2025 | 14,49 | 14,60 | 14,05 | 14,26 | -1,93% | 263.566,00 |
| 28.10.2025 | 15,14 | 15,16 | 14,46 | 14,54 | -4,22% | 234.917,00 |
| 27.10.2025 | 14,43 | 15,28 | 14,27 | 15,18 | 6,83% | 580.770,00 |
| 24.10.2025 | 14,49 | 14,61 | 14,21 | 14,21 | -0,49% | 145.532,00 |
| 23.10.2025 | 14,25 | 14,53 | 14,00 | 14,28 | 0,92% | 250.176,00 |
| 22.10.2025 | 14,16 | 14,21 | 13,64 | 14,15 | -0,84% | 367.049,00 |
| 21.10.2025 | 13,83 | 14,33 | 13,65 | 14,27 | 3,56% | 262.112,00 |
| 20.10.2025 | 13,36 | 13,79 | 13,28 | 13,78 | 3,61% | 250.237,00 |
| 17.10.2025 | 13,16 | 13,51 | 13,09 | 13,30 | 0,00% | 365.146,00 |
| 16.10.2025 | 14,40 | 14,43 | 13,19 | 13,30 | -6,80% | 355.202,00 |
| 15.10.2025 | 14,47 | 14,78 | 14,13 | 14,27 | 0,00% | 496.469,00 |
| 14.10.2025 | 13,78 | 14,44 | 13,74 | 14,27 | 1,35% | 1.152.094,00 |
| 13.10.2025 | 13,77 | 14,14 | 13,22 | 14,08 | 3,83% | 510.796,00 |
| 10.10.2025 | 13,47 | 13,72 | 13,36 | 13,56 | 0,97% | 678.666,00 |
| 09.10.2025 | 13,50 | 13,67 | 13,12 | 13,43 | -0,22% | 238.364,00 |
| 08.10.2025 | 13,19 | 13,77 | 13,07 | 13,46 | 2,28% | 342.649,00 |
| 07.10.2025 | 14,00 | 14,17 | 13,14 | 13,16 | -6,13% | 273.448,00 |