15,390$
-0,65%
Echtzeit-Aktienkurs Kornit Digital Ltd.
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2026 | 15,07 | 15,32 | 14,86 | 15,11 | 0,20% | 257.574,00 |
| 06.04.2026 | 14,69 | 15,15 | 14,59 | 15,08 | 2,10% | 173.773,00 |
| 02.04.2026 | 14,61 | 15,06 | 14,42 | 14,77 | -0,67% | 229.786,00 |
| 01.04.2026 | 14,88 | 15,00 | 14,68 | 14,87 | 1,43% | 1.022.782,00 |
| 31.03.2026 | 14,52 | 15,01 | 14,51 | 14,66 | 1,95% | 1.100.362,00 |
| 30.03.2026 | 14,63 | 14,89 | 14,27 | 14,38 | -1,20% | 266.101,00 |
| 27.03.2026 | 14,84 | 15,00 | 14,40 | 14,56 | -3,42% | 245.418,00 |
| 26.03.2026 | 14,92 | 15,45 | 14,82 | 15,07 | 0,00% | 292.364,00 |
| 25.03.2026 | 15,17 | 15,41 | 14,96 | 15,07 | 0,77% | 202.891,00 |
| 24.03.2026 | 14,60 | 15,09 | 14,40 | 14,96 | 1,73% | 207.851,00 |
| 23.03.2026 | 14,40 | 15,00 | 14,40 | 14,70 | 4,48% | 405.385,00 |
| 20.03.2026 | 14,46 | 14,52 | 13,75 | 14,07 | -1,40% | 2.396.600,00 |
| 19.03.2026 | 14,05 | 14,36 | 13,90 | 14,27 | 0,49% | 395.610,00 |
| 18.03.2026 | 14,28 | 14,42 | 14,10 | 14,20 | -1,46% | 270.201,00 |
| 17.03.2026 | 14,21 | 14,61 | 14,18 | 14,41 | 1,69% | 269.008,00 |
| 16.03.2026 | 13,85 | 14,38 | 13,75 | 14,17 | 3,02% | 395.421,00 |
| 13.03.2026 | 14,07 | 14,25 | 13,70 | 13,76 | -1,89% | 317.542,00 |
| 12.03.2026 | 14,28 | 14,46 | 13,96 | 14,02 | -2,77% | 296.064,00 |
| 11.03.2026 | 14,42 | 14,84 | 14,11 | 14,42 | 0,00% | 283.074,00 |
| 10.03.2026 | 14,50 | 14,94 | 14,27 | 14,42 | -1,13% | 311.105,00 |
| 09.03.2026 | 14,14 | 14,60 | 14,05 | 14,59 | 0,31% | 210.917,00 |
| 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 | 2,97% | 342.204,00 |
| 23.02.2026 | 15,36 | 15,53 | 15,15 | 15,16 | -2,82% | 266.296,00 |
| 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 |