60,410€
-1,87%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 61,58 | 62,47 | 59,67 | 60,37 | -1,93% | - |
| 20.02.2025 | 61,94 | 62,73 | 60,96 | 61,56 | -1,11% | 15,00 |
| 19.02.2025 | 61,23 | 63,12 | 60,23 | 62,25 | 1,73% | 114,00 |
| 18.02.2025 | 61,04 | 61,51 | 60,23 | 61,19 | 0,64% | 131,00 |
| 17.02.2025 | 60,58 | 60,86 | 60,58 | 60,80 | 0,41% | 5,00 |
| 14.02.2025 | 60,19 | 60,55 | 59,57 | 60,55 | 0,72% | 149,00 |
| 13.02.2025 | 60,61 | 62,14 | 58,87 | 60,12 | -0,79% | 109,00 |
| 12.02.2025 | 61,51 | 61,59 | 58,56 | 60,60 | -1,59% | 624,00 |
| 11.02.2025 | 65,17 | 71,16 | 59,38 | 61,58 | -5,81% | 215,00 |
| 10.02.2025 | 67,14 | 68,53 | 65,18 | 65,38 | -1,89% | 1.848,00 |
| 07.02.2025 | 68,24 | 68,37 | 66,09 | 66,64 | -2,24% | - |
| 06.02.2025 | 69,16 | 69,81 | 67,38 | 68,17 | -1,03% | - |
| 05.02.2025 | 67,79 | 69,04 | 67,39 | 68,88 | 0,76% | 3,00 |
| 04.02.2025 | 68,09 | 68,51 | 67,60 | 68,36 | 0,12% | 20,00 |
| 03.02.2025 | 69,90 | 70,60 | 67,25 | 68,28 | -3,49% | - |
| 31.01.2025 | 71,24 | 72,33 | 70,35 | 70,75 | 0,14% | - |
| 30.01.2025 | 69,52 | 70,83 | 69,38 | 70,65 | 2,05% | 61,00 |
| 29.01.2025 | 68,43 | 69,46 | 68,12 | 69,23 | 1,44% | 2,00 |
| 28.01.2025 | 67,75 | 68,25 | 66,00 | 68,25 | 1,53% | 83,00 |
| 27.01.2025 | 69,13 | 69,54 | 66,60 | 67,22 | -4,81% | 158,00 |
| 24.01.2025 | 73,58 | 73,62 | 70,23 | 70,62 | -4,57% | 21,00 |
| 23.01.2025 | 74,56 | 74,86 | 72,89 | 74,00 | -0,90% | 11,00 |
| 22.01.2025 | 74,35 | 75,21 | 73,46 | 74,67 | 1,08% | 59,00 |
| 21.01.2025 | 71,73 | 73,99 | 71,65 | 73,87 | 3,06% | 86,00 |
| 20.01.2025 | 72,13 | 72,25 | 71,62 | 71,68 | -1,21% | - |
| 17.01.2025 | 70,90 | 72,73 | 70,83 | 72,56 | 2,59% | 1,00 |
| 16.01.2025 | 71,57 | 72,17 | 70,68 | 70,73 | -0,83% | - |
| 15.01.2025 | 70,89 | 72,04 | 70,66 | 71,32 | 0,88% | 25,00 |
| 14.01.2025 | 70,87 | 71,50 | 69,99 | 70,70 | -0,24% | 50,00 |
| 13.01.2025 | 70,32 | 71,13 | 69,59 | 70,87 | 0,47% | - |
| 10.01.2025 | 71,47 | 71,79 | 69,63 | 70,54 | -1,43% | 80,00 |
| 09.01.2025 | 71,60 | 71,67 | 71,26 | 71,56 | -0,14% | 2,00 |
| 08.01.2025 | 72,43 | 72,83 | 70,56 | 71,66 | -0,84% | - |
| 07.01.2025 | 72,88 | 74,10 | 71,75 | 72,27 | -1,12% | - |
| 06.01.2025 | 70,67 | 74,21 | 69,96 | 73,09 | 3,48% | 80,00 |
| 03.01.2025 | 70,98 | 71,85 | 69,91 | 70,63 | -0,24% | 5,00 |
| 02.01.2025 | 70,43 | 72,07 | 70,24 | 70,80 | 1,72% | 2,00 |
| 30.12.2024 | 70,23 | 70,52 | 69,44 | 69,60 | -1,02% | 5,00 |
| 27.12.2024 | 73,68 | 73,68 | 70,20 | 70,32 | -2,25% | 2,00 |
| 23.12.2024 | 71,24 | 73,86 | 70,96 | 71,94 | 1,47% | 13,00 |
| 20.12.2024 | 71,51 | 72,81 | 70,41 | 70,90 | -1,42% | 22,00 |
| 19.12.2024 | 71,23 | 72,59 | 70,18 | 71,92 | 0,70% | 14,00 |
| 18.12.2024 | 72,71 | 74,90 | 70,86 | 71,42 | -1,91% | - |
| 17.12.2024 | 74,40 | 74,85 | 72,45 | 72,81 | -2,15% | 1,00 |
| 16.12.2024 | 73,88 | 75,88 | 73,32 | 74,41 | 0,69% | 186,00 |
| 13.12.2024 | 74,97 | 75,06 | 73,28 | 73,90 | -0,86% | - |
| 12.12.2024 | 73,86 | 75,24 | 73,62 | 74,54 | 0,59% | - |
| 11.12.2024 | 74,74 | 75,49 | 73,47 | 74,10 | -0,34% | - |
| 10.12.2024 | 76,88 | 77,45 | 74,34 | 74,35 | -3,57% | 13,00 |
| 09.12.2024 | 72,68 | 77,82 | 72,10 | 77,10 | 6,20% | 74,00 |
| 06.12.2024 | 71,14 | 73,16 | 70,22 | 72,60 | 2,38% | 10,00 |
| 05.12.2024 | 71,55 | 71,94 | 70,08 | 70,91 | -1,06% | - |
| 04.12.2024 | 74,18 | 74,61 | 71,63 | 71,67 | -3,16% | 250,00 |
| 03.12.2024 | 76,05 | 76,05 | 73,64 | 74,01 | -2,57% | - |
| 02.12.2024 | 74,12 | 76,62 | 73,24 | 75,96 | 2,83% | 126,00 |
| 29.11.2024 | 73,42 | 74,49 | 73,01 | 73,87 | 0,49% | 198,00 |
| 28.11.2024 | 73,46 | 73,62 | 73,37 | 73,51 | 0,41% | - |
| 27.11.2024 | 73,50 | 74,14 | 71,58 | 73,21 | -0,39% | - |
| 26.11.2024 | 75,43 | 75,59 | 73,27 | 73,50 | -2,27% | 1,00 |
| 25.11.2024 | 74,59 | 77,51 | 74,26 | 75,21 | 0,45% | 1,00 |
| 22.11.2024 | 71,41 | 74,91 | 71,27 | 74,87 | 4,61% | 114,00 |
| 21.11.2024 | 69,48 | 72,03 | 69,28 | 71,57 | 2,55% | - |
| 20.11.2024 | 68,90 | 69,79 | 67,80 | 69,79 | 1,90% | - |
| 19.11.2024 | 69,04 | 69,34 | 67,63 | 68,49 | -0,52% | 80,00 |
| 18.11.2024 | 70,22 | 70,25 | 68,71 | 68,85 | -1,23% | - |
| 15.11.2024 | 70,64 | 71,46 | 69,67 | 69,71 | -2,13% | - |
| 14.11.2024 | 72,25 | 73,18 | 71,13 | 71,23 | -1,49% | - |
| 13.11.2024 | 73,60 | 74,61 | 72,31 | 72,31 | -1,94% | 60,00 |
| 12.11.2024 | 77,03 | 77,25 | 73,72 | 73,74 | -4,05% | 127,00 |
| 11.11.2024 | 78,45 | 79,22 | 76,73 | 76,85 | -1,74% | - |
| 08.11.2024 | 79,61 | 79,71 | 78,21 | 78,21 | -1,52% | - |
| 07.11.2024 | 79,91 | 80,27 | 78,87 | 79,42 | -0,34% | 51,00 |
| 06.11.2024 | 77,31 | 80,67 | 76,99 | 79,69 | 6,75% | 60,00 |
| 05.11.2024 | 74,20 | 74,66 | 73,08 | 74,65 | 0,80% | 132,00 |
| 04.11.2024 | 75,81 | 76,37 | 74,03 | 74,06 | -2,51% | 18,00 |
| 01.11.2024 | 74,59 | 76,98 | 74,22 | 75,97 | 2,17% | 165,00 |
| 31.10.2024 | 76,20 | 77,17 | 73,81 | 74,36 | -3,09% | 10,00 |
| 30.10.2024 | 78,80 | 78,90 | 76,39 | 76,73 | -2,45% | - |
| 29.10.2024 | 73,16 | 81,93 | 72,90 | 78,66 | 7,27% | 306,00 |
| 28.10.2024 | 71,56 | 73,42 | 70,79 | 73,33 | 3,01% | 89,00 |
| 25.10.2024 | 70,18 | 71,87 | 70,18 | 71,19 | 1,45% | 32,00 |
| 24.10.2024 | 69,65 | 70,51 | 69,55 | 70,17 | 1,18% | - |
| 23.10.2024 | 68,96 | 69,64 | 68,39 | 69,35 | 0,42% | - |
| 22.10.2024 | 68,89 | 69,57 | 68,27 | 69,06 | -0,07% | - |
| 21.10.2024 | 69,43 | 69,60 | 68,18 | 69,11 | -0,65% | - |
| 18.10.2024 | 69,64 | 70,21 | 69,20 | 69,56 | -0,07% | - |
| 17.10.2024 | 68,73 | 69,80 | 68,51 | 69,61 | 1,35% | - |
| 16.10.2024 | 69,14 | 69,84 | 68,56 | 68,68 | -0,49% | 44,00 |
| 15.10.2024 | 69,91 | 71,04 | 68,93 | 69,02 | -1,19% | 79,00 |
| 14.10.2024 | 69,15 | 70,43 | 69,13 | 69,85 | 1,04% | - |
| 11.10.2024 | 67,75 | 69,49 | 67,24 | 69,13 | 1,96% | - |
| 10.10.2024 | 68,29 | 68,40 | 67,29 | 67,80 | -0,89% | - |
| 09.10.2024 | 67,63 | 68,60 | 67,37 | 68,41 | 0,88% | 12,00 |
| 08.10.2024 | 66,69 | 67,84 | 66,23 | 67,81 | 1,57% | 10,00 |
| 07.10.2024 | 67,73 | 67,82 | 66,05 | 66,76 | -1,56% | - |
| 04.10.2024 | 65,76 | 68,29 | 65,64 | 67,82 | 3,27% | 53,00 |
| 03.10.2024 | 66,11 | 66,24 | 65,04 | 65,67 | -0,86% | 10,00 |
| 02.10.2024 | 64,79 | 67,10 | 64,60 | 66,24 | 1,95% | 8,00 |
| 01.10.2024 | 66,67 | 67,18 | 64,58 | 64,97 | -2,87% | - |
| 30.09.2024 | 66,89 | 67,15 | 66,02 | 66,89 | -0,30% | 15,00 |