69,790€
-2,02%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 66,71 | 68,35 | 66,42 | 67,09 | 0,75% | - |
| 26.09.2024 | 63,87 | 66,66 | 63,65 | 66,59 | 5,20% | 49,00 |
| 25.09.2024 | 63,31 | 63,59 | 62,97 | 63,30 | -0,58% | - |
| 24.09.2024 | 63,47 | 64,55 | 62,51 | 63,67 | 0,55% | - |
| 23.09.2024 | 63,16 | 64,03 | 62,61 | 63,32 | 0,67% | - |
| 20.09.2024 | 63,35 | 63,45 | 62,27 | 62,90 | -0,98% | - |
| 19.09.2024 | 62,88 | 63,98 | 62,75 | 63,52 | 2,39% | - |
| 18.09.2024 | 61,90 | 63,22 | 61,39 | 62,04 | 0,21% | - |
| 17.09.2024 | 61,71 | 63,09 | 61,32 | 61,91 | 0,18% | 2,00 |
| 16.09.2024 | 60,91 | 61,80 | 60,08 | 61,80 | 1,23% | 60,00 |
| 13.09.2024 | 58,41 | 61,07 | 58,24 | 61,05 | 4,41% | 12,00 |
| 12.09.2024 | 57,51 | 58,74 | 56,99 | 58,47 | 1,74% | - |
| 11.09.2024 | 56,20 | 57,50 | 56,20 | 57,47 | 1,75% | 2.935,00 |
| 10.09.2024 | 56,41 | 56,93 | 56,19 | 56,48 | -0,26% | - |
| 09.09.2024 | 57,03 | 57,66 | 56,34 | 56,63 | -0,09% | 51,00 |
| 06.09.2024 | 58,68 | 59,26 | 56,60 | 56,68 | -3,85% | 50,00 |
| 05.09.2024 | 59,28 | 59,88 | 58,62 | 58,95 | -0,77% | 2,00 |
| 04.09.2024 | 58,70 | 59,78 | 58,52 | 59,41 | 0,13% | 442,00 |
| 03.09.2024 | 61,67 | 61,91 | 58,78 | 59,33 | -4,15% | 17,00 |
| 02.09.2024 | 61,80 | 61,96 | 61,50 | 61,90 | -0,05% | - |
| 30.08.2024 | 62,72 | 63,62 | 61,52 | 61,93 | -0,79% | - |
| 29.08.2024 | 61,96 | 63,48 | 61,92 | 62,42 | 0,11% | - |
| 28.08.2024 | 61,96 | 62,77 | 61,14 | 62,35 | 0,92% | - |
| 27.08.2024 | 62,58 | 62,88 | 61,68 | 61,78 | -1,31% | - |
| 26.08.2024 | 63,53 | 64,03 | 62,52 | 62,60 | -1,37% | 100,00 |
| 23.08.2024 | 63,09 | 64,07 | 63,02 | 63,47 | 1,00% | - |
| 22.08.2024 | 63,89 | 64,39 | 62,68 | 62,84 | -1,66% | 20,00 |
| 21.08.2024 | 62,60 | 64,11 | 62,60 | 63,90 | 1,72% | 1,00 |
| 20.08.2024 | 61,66 | 63,20 | 61,24 | 62,82 | 2,11% | - |
| 19.08.2024 | 61,36 | 61,73 | 60,73 | 61,52 | 0,52% | 151,00 |
| 16.08.2024 | 62,14 | 62,18 | 60,74 | 61,20 | -1,16% | 60,00 |
| 15.08.2024 | 60,21 | 62,68 | 59,97 | 61,92 | 3,29% | 15,00 |
| 14.08.2024 | 61,21 | 61,31 | 59,52 | 59,95 | -2,19% | 1,00 |
| 13.08.2024 | 60,27 | 61,44 | 60,19 | 61,29 | 1,83% | 1,00 |
| 12.08.2024 | 61,18 | 61,71 | 59,55 | 60,19 | -1,51% | 30,00 |
| 09.08.2024 | 61,62 | 62,61 | 60,72 | 61,11 | -0,78% | 70,00 |
| 08.08.2024 | 60,26 | 61,83 | 60,05 | 61,59 | 1,80% | - |
| 07.08.2024 | 62,70 | 63,85 | 60,35 | 60,50 | -2,29% | 1,00 |
| 06.08.2024 | 62,88 | 62,96 | 61,09 | 61,92 | 0,68% | - |
| 05.08.2024 | 61,80 | 63,08 | 60,61 | 61,50 | -6,02% | 361,00 |
| 02.08.2024 | 70,34 | 70,86 | 64,87 | 65,44 | -8,30% | 268,00 |
| 01.08.2024 | 74,97 | 75,00 | 70,40 | 71,36 | -3,94% | 169,00 |
| 31.07.2024 | 76,09 | 76,61 | 74,15 | 74,29 | -0,95% | 35,00 |
| 30.07.2024 | 80,95 | 83,15 | 70,14 | 75,00 | -7,20% | 21,00 |
| 29.07.2024 | 80,31 | 81,62 | 79,98 | 80,82 | 1,49% | - |
| 26.07.2024 | 79,08 | 79,79 | 78,33 | 79,63 | 1,01% | - |
| 25.07.2024 | 81,23 | 81,40 | 78,45 | 78,83 | -2,81% | - |
| 24.07.2024 | 81,48 | 82,72 | 80,76 | 81,11 | -1,21% | 20,00 |
| 23.07.2024 | 82,41 | 83,46 | 81,95 | 82,10 | -0,68% | - |
| 22.07.2024 | 80,76 | 82,74 | 80,76 | 82,66 | 2,25% | 11,00 |
| 19.07.2024 | 82,06 | 82,30 | 80,47 | 80,84 | -1,05% | - |
| 18.07.2024 | 83,08 | 83,77 | 81,20 | 81,70 | -1,29% | - |
| 17.07.2024 | 82,78 | 84,24 | 81,44 | 82,77 | -0,27% | - |
| 16.07.2024 | 82,28 | 83,55 | 81,82 | 82,99 | 1,26% | - |
| 15.07.2024 | 82,56 | 83,34 | 81,86 | 81,96 | -0,38% | - |
| 12.07.2024 | 80,94 | 82,96 | 80,57 | 82,27 | 1,48% | 105,00 |
| 11.07.2024 | 79,31 | 81,62 | 78,95 | 81,07 | 1,91% | 9,00 |
| 10.07.2024 | 78,14 | 79,57 | 78,09 | 79,55 | 1,79% | - |
| 09.07.2024 | 79,14 | 79,27 | 77,93 | 78,15 | -0,99% | - |
| 08.07.2024 | 77,77 | 79,39 | 77,76 | 78,93 | 1,39% | - |
| 05.07.2024 | 78,62 | 79,31 | 77,27 | 77,85 | -0,85% | 20,00 |
| 04.07.2024 | 78,80 | 78,80 | 78,30 | 78,52 | 0,19% | 1,00 |
| 03.07.2024 | 79,07 | 79,79 | 78,30 | 78,37 | -0,86% | 37,00 |
| 02.07.2024 | 77,52 | 79,31 | 76,38 | 79,05 | 1,75% | 261,00 |
| 01.07.2024 | 78,78 | 79,06 | 77,42 | 77,69 | -1,47% | 138,00 |