16,730$
-1,18%
Echtzeit-Aktienkurs Kornit Digital Ltd
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 17,01 | 17,08 | 16,69 | 16,73 | -1,18% | 241.806,00 |
| 27.08.2026 | 16,90 | 17,16 | 16,81 | 16,93 | 0,00% | 198.053,00 |
| 26.08.2026 | 16,77 | 17,12 | 16,74 | 16,93 | 1,14% | 190.446,00 |
| 25.08.2026 | 16,59 | 16,86 | 16,59 | 16,74 | 1,64% | 194.551,00 |
| 24.08.2026 | 16,67 | 16,74 | 16,45 | 16,47 | -1,96% | 259.868,00 |
| 21.08.2026 | 16,63 | 16,92 | 16,45 | 16,80 | 2,07% | 310.624,00 |
| 20.08.2026 | 16,63 | 16,75 | 16,08 | 16,46 | -2,14% | 256.229,00 |
| 19.08.2026 | 17,23 | 17,38 | 16,70 | 16,82 | -1,84% | 272.732,00 |
| 18.08.2026 | 17,62 | 17,71 | 17,08 | 17,14 | -3,19% | 182.524,00 |
| 17.08.2026 | 18,04 | 18,20 | 17,54 | 17,70 | -1,88% | 248.882,00 |
| 14.08.2026 | 17,72 | 18,25 | 17,72 | 18,04 | 1,12% | 302.915,00 |
| 13.08.2026 | 17,51 | 18,66 | 17,51 | 17,84 | 1,13% | 800.869,00 |
| 12.08.2026 | 19,00 | 19,19 | 17,10 | 17,64 | 0,34% | 548.307,00 |
| 11.08.2026 | 16,78 | 17,64 | 16,59 | 17,58 | 4,71% | 444.537,00 |
| 10.08.2026 | 17,04 | 17,12 | 16,67 | 16,79 | -1,78% | 131.959,00 |
| 07.08.2026 | 16,80 | 17,21 | 16,80 | 17,10 | 2,67% | 115.183,00 |
| 06.08.2026 | 16,73 | 17,02 | 16,60 | 16,65 | -1,04% | 159.514,00 |
| 05.08.2026 | 17,00 | 17,20 | 16,70 | 16,83 | -0,91% | 159.803,00 |
| 04.08.2026 | 16,00 | 17,20 | 15,98 | 16,98 | 7,13% | 314.390,00 |
| 03.08.2026 | 15,35 | 15,93 | 15,35 | 15,85 | 4,48% | 236.956,00 |
| 31.07.2026 | 15,03 | 15,26 | 14,90 | 15,17 | 1,13% | 456.333,00 |
| 30.07.2026 | 14,92 | 15,04 | 14,69 | 15,00 | 2,53% | 209.389,00 |
| 29.07.2026 | 15,25 | 15,25 | 14,36 | 14,63 | -4,13% | 347.293,00 |
| 28.07.2026 | 15,32 | 15,44 | 15,06 | 15,26 | -0,84% | 203.868,00 |
| 27.07.2026 | 15,41 | 15,56 | 15,08 | 15,39 | 1,25% | 187.392,00 |
| 24.07.2026 | 15,02 | 15,50 | 14,82 | 15,20 | 2,36% | 686.963,00 |
| 23.07.2026 | 15,45 | 15,45 | 14,61 | 14,85 | -2,24% | 367.942,00 |
| 22.07.2026 | 15,28 | 15,63 | 15,10 | 15,19 | -0,56% | 514.215,00 |
| 21.07.2026 | 15,15 | 15,40 | 15,00 | 15,28 | 1,43% | 342.633,00 |
| 20.07.2026 | 15,11 | 15,16 | 14,88 | 15,06 | 0,23% | 162.640,00 |
| 17.07.2026 | 15,11 | 15,35 | 14,88 | 15,03 | -1,35% | 179.488,00 |
| 16.07.2026 | 15,66 | 15,84 | 15,22 | 15,23 | -3,67% | 121.099,00 |
| 15.07.2026 | 15,75 | 15,91 | 15,48 | 15,81 | 0,67% | 104.114,00 |
| 14.07.2026 | 15,71 | 15,85 | 15,34 | 15,71 | 0,35% | 86.175,00 |
| 13.07.2026 | 15,72 | 16,04 | 15,54 | 15,65 | -0,95% | 104.159,00 |
| 10.07.2026 | 15,85 | 16,17 | 15,74 | 15,80 | -0,82% | 112.009,00 |
| 09.07.2026 | 15,48 | 15,94 | 15,44 | 15,93 | 3,51% | 129.850,00 |
| 08.07.2026 | 15,09 | 15,41 | 14,86 | 15,39 | -0,65% | 107.696,00 |
| 07.07.2026 | 15,50 | 15,53 | 15,01 | 15,49 | -0,06% | 127.327,00 |
| 06.07.2026 | 15,60 | 16,02 | 15,21 | 15,50 | -0,70% | 141.922,00 |
| 02.07.2026 | 16,32 | 16,52 | 15,51 | 15,61 | -3,94% | 130.341,00 |
| 01.07.2026 | 16,25 | 16,43 | 16,08 | 16,25 | 0,00% | 133.470,00 |
| 30.06.2026 | 16,22 | 16,29 | 15,93 | 16,25 | 0,87% | 161.704,00 |
| 29.06.2026 | 16,12 | 16,40 | 15,80 | 16,11 | 0,31% | 168.455,00 |
| 26.06.2026 | 15,80 | 16,08 | 15,50 | 16,06 | 1,65% | 187.717,00 |
| 25.06.2026 | 15,95 | 16,34 | 15,66 | 15,80 | -0,91% | 146.450,00 |
| 24.06.2026 | 16,22 | 16,39 | 15,81 | 15,95 | -1,27% | 185.531,00 |
| 23.06.2026 | 16,48 | 16,78 | 16,06 | 16,15 | -4,89% | 401.533,00 |
| 22.06.2026 | 16,70 | 17,13 | 16,61 | 16,98 | 1,31% | 242.788,00 |
| 18.06.2026 | 16,90 | 17,00 | 16,55 | 16,76 | 0,48% | 325.361,00 |
| 17.06.2026 | 16,00 | 17,00 | 15,98 | 16,68 | 4,45% | 314.867,00 |
| 16.06.2026 | 16,07 | 16,43 | 15,71 | 15,97 | -0,25% | 97.221,00 |
| 15.06.2026 | 15,82 | 16,33 | 15,82 | 16,01 | 1,46% | 196.537,00 |
| 12.06.2026 | 15,88 | 16,11 | 15,73 | 15,78 | -0,15% | 127.026,00 |
| 11.06.2026 | 15,42 | 16,03 | 15,20 | 15,80 | 3,02% | 146.453,00 |
| 10.06.2026 | 15,55 | 15,85 | 15,23 | 15,34 | -2,42% | 109.117,00 |
| 09.06.2026 | 15,75 | 16,06 | 15,34 | 15,72 | 0,51% | 179.231,00 |
| 08.06.2026 | 15,46 | 15,67 | 15,23 | 15,64 | 2,59% | 111.655,00 |
| 05.06.2026 | 15,82 | 16,01 | 15,11 | 15,25 | -4,42% | 220.792,00 |
| 04.06.2026 | 15,93 | 16,17 | 15,85 | 15,95 | 0,16% | 134.577,00 |
| 03.06.2026 | 16,70 | 16,70 | 15,75 | 15,93 | -4,53% | 188.772,00 |
| 02.06.2026 | 16,37 | 16,73 | 16,03 | 16,68 | 1,65% | 230.825,00 |
| 01.06.2026 | 16,00 | 16,66 | 15,79 | 16,41 | 1,55% | 252.997,00 |
| 29.05.2026 | 16,13 | 16,35 | 15,65 | 16,16 | 2,18% | 224.474,00 |
| 28.05.2026 | 16,53 | 16,69 | 15,76 | 15,82 | -4,90% | 212.244,00 |
| 27.05.2026 | 15,65 | 16,72 | 15,58 | 16,63 | 7,43% | 296.394,00 |
| 26.05.2026 | 14,76 | 15,49 | 14,74 | 15,48 | 6,10% | 264.780,00 |
| 22.05.2026 | 14,47 | 14,75 | 14,32 | 14,59 | 1,46% | 402.877,00 |
| 21.05.2026 | 14,28 | 14,64 | 14,15 | 14,38 | 0,14% | 291.286,00 |
| 20.05.2026 | 14,20 | 15,96 | 14,06 | 14,36 | 2,13% | 379.155,00 |
| 19.05.2026 | 14,50 | 14,58 | 14,02 | 14,06 | -3,30% | 349.139,00 |
| 18.05.2026 | 15,03 | 15,48 | 14,38 | 14,54 | -3,32% | 429.440,00 |
| 15.05.2026 | 15,54 | 15,54 | 14,96 | 15,04 | -4,75% | 456.384,00 |
| 14.05.2026 | 16,46 | 16,46 | 14,67 | 15,79 | -4,94% | 1.280.333,00 |
| 13.05.2026 | 18,17 | 19,78 | 16,43 | 16,61 | 3,30% | 1.597.719,00 |
| 12.05.2026 | 16,23 | 16,70 | 15,81 | 16,08 | -0,86% | 438.322,00 |
| 11.05.2026 | 16,21 | 16,65 | 16,11 | 16,22 | 0,06% | 152.350,00 |
| 08.05.2026 | 16,45 | 16,45 | 16,02 | 16,21 | -0,37% | 107.452,00 |
| 07.05.2026 | 16,54 | 16,70 | 16,23 | 16,27 | -1,15% | 193.346,00 |
| 06.05.2026 | 16,33 | 16,63 | 15,86 | 16,46 | 1,48% | 106.880,00 |
| 05.05.2026 | 16,18 | 16,35 | 16,08 | 16,22 | 0,68% | 100.345,00 |
| 04.05.2026 | 15,76 | 16,12 | 15,70 | 16,11 | 1,07% | 152.160,00 |
| 01.05.2026 | 15,92 | 16,01 | 15,77 | 15,94 | 0,79% | 117.200,00 |
| 30.04.2026 | 15,35 | 15,82 | 15,16 | 15,82 | 3,84% | 147.633,00 |
| 29.04.2026 | 15,41 | 15,53 | 15,14 | 15,23 | -1,10% | 124.743,00 |
| 28.04.2026 | 15,69 | 15,97 | 15,26 | 15,40 | -1,91% | 153.607,00 |
| 27.04.2026 | 15,95 | 16,14 | 15,68 | 15,70 | -1,57% | 181.296,00 |
| 24.04.2026 | 15,76 | 16,15 | 15,62 | 15,95 | 1,27% | 155.334,00 |
| 23.04.2026 | 16,00 | 16,24 | 15,66 | 15,75 | -1,44% | 200.890,00 |
| 22.04.2026 | 15,96 | 16,12 | 15,77 | 15,98 | 1,85% | 179.085,00 |
| 21.04.2026 | 15,78 | 16,11 | 15,65 | 15,69 | -0,51% | 215.110,00 |
| 20.04.2026 | 16,27 | 16,29 | 15,46 | 15,77 | -3,69% | 221.005,00 |
| 17.04.2026 | 16,53 | 16,61 | 16,16 | 16,38 | 2,41% | 274.993,00 |
| 16.04.2026 | 16,10 | 16,19 | 15,84 | 15,99 | -0,93% | 302.744,00 |
| 15.04.2026 | 16,05 | 16,25 | 15,69 | 16,14 | 0,06% | 332.402,00 |
| 14.04.2026 | 16,40 | 16,57 | 15,99 | 16,13 | -1,04% | 195.576,00 |
| 13.04.2026 | 15,77 | 16,32 | 15,64 | 16,30 | 2,64% | 186.776,00 |
| 10.04.2026 | 16,08 | 16,18 | 15,83 | 15,88 | -0,87% | 157.035,00 |
| 09.04.2026 | 15,73 | 16,19 | 15,69 | 16,02 | 1,59% | 222.790,00 |
| 08.04.2026 | 15,73 | 16,08 | 15,60 | 15,77 | 4,37% | 280.931,00 |