28,800€
-0,69%
Echtzeit-Aktienkurs Kornit Digital Ltd.
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 29,10 | 29,70 | 28,30 | 28,90 | -0,69% | - |
| 16.01.2025 | 29,30 | 29,60 | 28,90 | 29,10 | 0,00% | - |
| 15.01.2025 | 28,60 | 29,50 | 28,60 | 29,10 | 2,11% | - |
| 14.01.2025 | 28,40 | 29,70 | 28,20 | 28,50 | 0,71% | - |
| 13.01.2025 | 28,90 | 29,00 | 27,90 | 28,30 | -2,75% | - |
| 10.01.2025 | 29,20 | 31,70 | 28,00 | 29,10 | -0,34% | - |
| 09.01.2025 | 29,20 | 29,20 | 29,00 | 29,20 | 0,34% | - |
| 08.01.2025 | 29,50 | 29,80 | 28,70 | 29,10 | -1,36% | - |
| 07.01.2025 | 29,60 | 30,30 | 29,30 | 29,50 | -1,34% | - |
| 06.01.2025 | 29,90 | 30,30 | 29,50 | 29,90 | 0,00% | - |
| 03.01.2025 | 30,00 | 30,40 | 29,60 | 29,90 | 0,00% | - |
| 02.01.2025 | 29,90 | 30,70 | 29,50 | 29,90 | -0,33% | - |
| 30.12.2024 | 30,30 | 30,40 | 30,00 | 30,00 | -1,64% | - |
| 27.12.2024 | 30,70 | 30,90 | 29,90 | 30,50 | -0,65% | - |
| 23.12.2024 | 31,50 | 31,60 | 30,50 | 30,70 | -1,92% | - |
| 20.12.2024 | 30,90 | 31,90 | 30,10 | 31,30 | 0,64% | - |
| 19.12.2024 | 30,30 | 31,60 | 30,20 | 31,10 | 2,64% | - |
| 18.12.2024 | 31,30 | 32,80 | 29,50 | 30,30 | -3,19% | - |
| 17.12.2024 | 31,30 | 32,40 | 30,70 | 31,30 | 0,00% | - |
| 16.12.2024 | 30,50 | 31,30 | 30,40 | 31,30 | 1,95% | - |
| 13.12.2024 | 31,10 | 31,40 | 29,90 | 30,70 | -1,29% | - |
| 12.12.2024 | 30,50 | 31,30 | 30,00 | 31,10 | 1,30% | - |
| 11.12.2024 | 30,10 | 31,10 | 29,90 | 30,70 | 1,99% | - |
| 10.12.2024 | 30,20 | 31,10 | 29,50 | 30,10 | -0,66% | - |
| 09.12.2024 | 30,20 | 31,50 | 30,00 | 30,30 | 0,66% | - |
| 06.12.2024 | 29,40 | 30,90 | 29,40 | 30,10 | 2,03% | - |
| 05.12.2024 | 30,30 | 30,60 | 29,10 | 29,50 | -2,64% | - |
| 04.12.2024 | 30,10 | 31,20 | 30,00 | 30,30 | 1,34% | - |
| 03.12.2024 | 30,10 | 30,20 | 29,10 | 29,90 | -0,66% | - |
| 02.12.2024 | 30,20 | 30,90 | 29,60 | 30,10 | 0,00% | - |
| 29.11.2024 | 29,90 | 3.562,90 | 28,60 | 30,10 | 1,01% | - |
| 28.11.2024 | 29,80 | 29,90 | 29,80 | 29,80 | 0,34% | - |
| 27.11.2024 | 30,60 | 30,80 | 29,10 | 29,70 | -3,26% | - |
| 26.11.2024 | 30,50 | 31,80 | 30,20 | 30,70 | 0,66% | - |
| 25.11.2024 | 30,10 | 31,10 | 29,90 | 30,50 | 1,33% | - |
| 22.11.2024 | 29,90 | 31,00 | 29,80 | 30,10 | 0,67% | - |
| 21.11.2024 | 29,40 | 30,50 | 29,40 | 29,90 | 0,67% | - |
| 20.11.2024 | 29,40 | 30,20 | 28,50 | 29,70 | 0,68% | - |
| 19.11.2024 | 29,30 | 30,10 | 28,60 | 29,50 | 1,37% | - |
| 18.11.2024 | 31,60 | 31,60 | 28,90 | 29,10 | -1,36% | - |
| 15.11.2024 | 29,50 | 30,50 | 28,80 | 29,50 | -1,34% | - |
| 14.11.2024 | 30,00 | 30,40 | 29,30 | 29,90 | -0,66% | - |
| 13.11.2024 | 30,10 | 31,30 | 28,60 | 30,10 | 0,00% | - |
| 12.11.2024 | 30,40 | 30,90 | 29,40 | 30,10 | -0,66% | - |
| 11.11.2024 | 28,50 | 30,50 | 28,50 | 30,30 | 6,32% | - |
| 08.11.2024 | 28,20 | 28,90 | 27,30 | 28,50 | 1,42% | - |
| 07.11.2024 | 27,40 | 28,90 | 27,00 | 28,10 | 2,55% | - |
| 06.11.2024 | 22,90 | 27,90 | 22,80 | 27,40 | 22,87% | - |
| 05.11.2024 | 21,10 | 22,30 | 20,90 | 22,30 | 5,69% | - |
| 04.11.2024 | 21,30 | 21,70 | 20,80 | 21,10 | -0,94% | - |
| 01.11.2024 | 21,10 | 27,30 | 18,30 | 21,30 | -12,16% | - |
| 31.10.2024 | 21,60 | 24,25 | 20,60 | 24,25 | 15,75% | - |
| 30.10.2024 | 23,00 | 23,10 | 18,60 | 20,95 | 5,81% | - |
| 29.10.2024 | 23,20 | 23,50 | 19,40 | 19,80 | -15,02% | - |
| 28.10.2024 | 22,00 | 23,60 | 19,40 | 23,30 | 6,39% | - |
| 25.10.2024 | 21,60 | 22,00 | 21,30 | 21,90 | 0,92% | - |
| 24.10.2024 | 22,00 | 22,20 | 21,40 | 21,70 | -0,91% | - |
| 23.10.2024 | 22,20 | 22,50 | 21,70 | 21,90 | -2,23% | - |
| 22.10.2024 | 22,20 | 23,40 | 22,20 | 22,40 | -0,44% | - |
| 21.10.2024 | 22,40 | 23,00 | 22,10 | 22,50 | 0,00% | - |
| 18.10.2024 | 22,80 | 23,00 | 22,30 | 22,50 | -0,88% | - |
| 17.10.2024 | 22,80 | 23,40 | 22,50 | 22,70 | -0,87% | - |
| 16.10.2024 | 22,60 | 23,00 | 22,00 | 22,90 | 1,78% | - |
| 15.10.2024 | 21,80 | 22,70 | 21,45 | 22,50 | 1,81% | - |
| 14.10.2024 | 22,20 | 23,20 | 21,70 | 22,10 | -0,45% | - |
| 11.10.2024 | 22,40 | 22,90 | 22,10 | 22,20 | -0,89% | - |
| 10.10.2024 | 21,80 | 22,40 | 21,10 | 22,40 | 3,23% | - |
| 09.10.2024 | 21,80 | 22,20 | 21,50 | 21,70 | -1,81% | - |
| 08.10.2024 | 22,80 | 23,60 | 22,00 | 22,10 | -3,49% | - |
| 07.10.2024 | 24,00 | 24,00 | 22,30 | 22,90 | -4,18% | - |
| 04.10.2024 | 23,20 | 24,30 | 23,20 | 23,90 | 1,70% | - |
| 03.10.2024 | 23,20 | 23,50 | 22,80 | 23,50 | 1,29% | - |
| 02.10.2024 | 22,60 | 23,70 | 22,60 | 23,20 | 1,31% | - |
| 01.10.2024 | 23,20 | 23,70 | 22,70 | 22,90 | -1,72% | - |
| 30.09.2024 | 23,60 | 23,90 | 22,90 | 23,30 | -1,69% | - |
| 27.09.2024 | 22,60 | 23,70 | 22,20 | 23,70 | 5,33% | - |
| 26.09.2024 | 22,40 | 22,70 | 21,90 | 22,50 | 0,90% | - |
| 25.09.2024 | 22,00 | 22,30 | 21,50 | 22,30 | 0,90% | - |
| 24.09.2024 | 21,60 | 22,30 | 21,20 | 22,10 | 2,79% | - |
| 23.09.2024 | 21,80 | 22,10 | 20,80 | 21,50 | -0,92% | - |
| 20.09.2024 | 21,40 | 22,10 | 21,40 | 21,70 | 0,00% | - |
| 19.09.2024 | 21,60 | 22,30 | 20,70 | 21,70 | 0,93% | - |
| 18.09.2024 | 21,40 | 21,90 | 21,10 | 21,50 | 0,94% | - |
| 17.09.2024 | 20,20 | 21,40 | 20,20 | 21,30 | 3,90% | - |
| 16.09.2024 | 20,60 | 21,30 | 20,30 | 20,50 | -0,97% | - |
| 13.09.2024 | 20,40 | 21,80 | 20,40 | 20,70 | 0,00% | - |
| 12.09.2024 | 20,60 | 20,90 | 19,80 | 20,70 | 0,98% | - |
| 11.09.2024 | 19,75 | 20,70 | 19,25 | 20,50 | 3,27% | - |
| 10.09.2024 | 16,20 | 20,00 | 16,20 | 19,85 | 19,94% | - |
| 09.09.2024 | 16,25 | 16,75 | 16,05 | 16,55 | 2,48% | - |
| 06.09.2024 | 16,10 | 17,40 | 15,70 | 16,15 | -1,82% | - |
| 05.09.2024 | 16,35 | 16,95 | 15,95 | 16,45 | 0,61% | - |
| 04.09.2024 | 16,05 | 16,55 | 15,80 | 16,35 | 1,55% | - |
| 03.09.2024 | 16,75 | 17,30 | 16,05 | 16,10 | -4,45% | - |
| 02.09.2024 | 16,75 | 16,85 | 16,75 | 16,85 | 0,60% | - |
| 30.08.2024 | 16,95 | 17,15 | 16,55 | 16,75 | -0,30% | - |
| 29.08.2024 | 16,55 | 17,20 | 16,45 | 16,80 | 1,20% | - |
| 28.08.2024 | 17,65 | 17,75 | 16,45 | 16,60 | -5,95% | - |
| 27.08.2024 | 17,20 | 17,75 | 16,95 | 17,65 | 1,15% | - |
| 26.08.2024 | 17,70 | 18,30 | 17,45 | 17,45 | -2,51% | - |