19,300€
-3,50%
Echtzeit-Aktienkurs Kornit Digital Ltd.
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 19,80 | 19,95 | 19,20 | 19,30 | -3,74% | - |
| 22.05.2025 | 19,55 | 20,50 | 19,35 | 20,05 | 2,82% | - |
| 21.05.2025 | 20,15 | 20,35 | 19,35 | 19,50 | -3,94% | - |
| 20.05.2025 | 20,60 | 20,90 | 20,30 | 20,30 | -1,93% | - |
| 19.05.2025 | 19,70 | 21,00 | 19,60 | 20,70 | 1,97% | - |
| 16.05.2025 | 19,70 | 20,70 | 19,70 | 20,30 | 1,00% | - |
| 15.05.2025 | 19,65 | 20,20 | 18,95 | 20,10 | 1,77% | - |
| 14.05.2025 | 17,00 | 21,00 | 15,85 | 19,75 | 14,83% | - |
| 13.05.2025 | 17,25 | 17,75 | 17,15 | 17,20 | -1,43% | - |
| 12.05.2025 | 17,20 | 18,45 | 17,05 | 17,45 | 2,35% | - |
| 09.05.2025 | 16,90 | 17,40 | 16,90 | 17,05 | -0,58% | - |
| 08.05.2025 | 16,85 | 17,50 | 16,75 | 17,15 | 3,00% | - |
| 07.05.2025 | 16,65 | 16,85 | 16,20 | 16,65 | 1,22% | - |
| 06.05.2025 | 16,50 | 16,95 | 15,95 | 16,45 | -1,79% | - |
| 05.05.2025 | 16,70 | 17,55 | 16,55 | 16,75 | -2,05% | - |
| 02.05.2025 | 16,65 | 17,35 | 16,55 | 17,10 | 2,70% | - |
| 30.04.2025 | 16,25 | 16,75 | 15,85 | 16,65 | 1,83% | - |
| 29.04.2025 | 16,00 | 16,60 | 15,90 | 16,35 | 0,62% | - |
| 28.04.2025 | 15,90 | 16,70 | 15,90 | 16,25 | 0,00% | - |
| 25.04.2025 | 16,45 | 16,45 | 15,85 | 16,25 | 0,00% | - |
| 24.04.2025 | 15,80 | 16,55 | 15,75 | 16,25 | 1,25% | - |
| 23.04.2025 | 15,70 | 16,95 | 15,70 | 16,05 | 3,22% | - |
| 22.04.2025 | 15,05 | 16,25 | 15,05 | 15,55 | -3,72% | - |
| 17.04.2025 | 16,95 | 17,05 | 16,15 | 16,15 | -3,87% | - |
| 16.04.2025 | 16,65 | 17,00 | 16,45 | 16,80 | -2,04% | - |
| 15.04.2025 | 16,20 | 17,15 | 16,10 | 17,15 | 4,26% | - |
| 14.04.2025 | 16,65 | 16,95 | 16,20 | 16,45 | -0,30% | - |
| 11.04.2025 | 16,15 | 16,65 | 15,45 | 16,50 | 3,13% | - |
| 10.04.2025 | 17,35 | 17,45 | 15,65 | 16,00 | -9,35% | - |
| 09.04.2025 | 14,05 | 17,95 | 13,90 | 17,65 | 21,31% | - |
| 08.04.2025 | 14,65 | 15,60 | 14,15 | 14,55 | -0,34% | - |
| 07.04.2025 | 14,00 | 15,00 | 13,50 | 14,60 | 1,04% | - |
| 04.04.2025 | 15,15 | 15,25 | 13,65 | 14,45 | -5,25% | - |
| 03.04.2025 | 17,35 | 17,35 | 15,20 | 15,25 | -15,28% | - |
| 02.04.2025 | 17,55 | 18,05 | 17,15 | 18,00 | 1,98% | - |
| 01.04.2025 | 17,30 | 18,25 | 17,30 | 17,65 | 0,00% | - |
| 31.03.2025 | 17,60 | 18,80 | 17,25 | 17,65 | -1,94% | - |
| 28.03.2025 | 18,55 | 21,00 | 16,55 | 18,00 | -8,16% | - |
| 27.03.2025 | 19,35 | 19,65 | 18,55 | 19,60 | -0,76% | - |
| 26.03.2025 | 19,15 | 20,75 | 18,90 | 19,75 | -7,93% | - |
| 25.03.2025 | 20,40 | 21,45 | 19,10 | 21,45 | 19,50% | - |
| 24.03.2025 | 20,20 | 21,00 | 17,90 | 17,95 | -8,42% | - |
| 21.03.2025 | 19,75 | 20,60 | 5,10 | 19,60 | 0,51% | - |
| 20.03.2025 | 20,15 | 20,90 | 19,25 | 19,50 | 0,26% | - |
| 19.03.2025 | 19,65 | 20,50 | 17,65 | 19,45 | -0,77% | - |
| 18.03.2025 | 19,75 | 20,05 | 17,35 | 19,60 | 0,77% | - |
| 17.03.2025 | 20,80 | 21,00 | 18,65 | 19,45 | 0,00% | - |
| 14.03.2025 | 20,20 | 21,30 | 19,45 | 19,45 | -8,69% | - |
| 13.03.2025 | 19,45 | 21,30 | 18,95 | 21,30 | 9,79% | - |
| 12.03.2025 | 19,90 | 21,50 | 19,00 | 19,40 | -4,90% | - |
| 11.03.2025 | 18,40 | 20,40 | 18,15 | 20,40 | 10,27% | - |
| 10.03.2025 | 19,65 | 19,80 | 18,00 | 18,50 | -6,57% | - |
| 07.03.2025 | 20,20 | 20,50 | 18,95 | 19,80 | -2,46% | - |
| 06.03.2025 | 21,20 | 21,50 | 20,15 | 20,30 | -4,25% | - |
| 05.03.2025 | 21,80 | 24,30 | 20,80 | 21,20 | -2,30% | - |
| 04.03.2025 | 22,40 | 22,40 | 21,10 | 21,70 | -3,13% | - |
| 03.03.2025 | 23,60 | 24,60 | 22,40 | 22,40 | -6,28% | - |
| 28.02.2025 | 24,00 | 25,20 | 23,40 | 23,90 | 0,00% | - |
| 27.02.2025 | 23,80 | 24,70 | 23,70 | 23,90 | 0,42% | - |
| 26.02.2025 | 24,00 | 24,50 | 23,70 | 23,80 | 0,00% | - |
| 25.02.2025 | 24,40 | 24,50 | 23,10 | 23,80 | -2,86% | - |
| 24.02.2025 | 24,00 | 24,90 | 23,40 | 24,50 | 2,51% | - |
| 21.02.2025 | 24,40 | 24,60 | 23,70 | 23,90 | -2,05% | - |
| 20.02.2025 | 24,80 | 25,00 | 24,10 | 24,40 | -2,79% | - |
| 19.02.2025 | 24,80 | 25,40 | 24,50 | 25,10 | 1,62% | - |
| 18.02.2025 | 26,40 | 27,80 | 24,30 | 24,70 | -6,44% | - |
| 17.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,15% | - |
| 14.02.2025 | 28,00 | 28,00 | 25,90 | 26,10 | -6,45% | - |
| 13.02.2025 | 28,00 | 28,90 | 26,90 | 27,90 | -0,71% | - |
| 12.02.2025 | 28,20 | 28,30 | 23,60 | 28,10 | 0,00% | 500,00 |
| 11.02.2025 | 28,40 | 30,50 | 27,70 | 28,10 | -1,40% | - |
| 10.02.2025 | 28,20 | 30,70 | 28,10 | 28,50 | 1,42% | - |
| 07.02.2025 | 28,40 | 28,80 | 27,90 | 28,10 | -0,71% | - |
| 06.02.2025 | 28,40 | 30,60 | 27,90 | 28,30 | 0,00% | - |
| 05.02.2025 | 27,80 | 28,70 | 27,80 | 28,30 | 0,71% | - |
| 04.02.2025 | 28,00 | 28,70 | 27,30 | 28,10 | 0,00% | - |
| 03.02.2025 | 27,80 | 28,70 | 27,40 | 28,10 | 0,72% | - |
| 31.01.2025 | 28,80 | 29,10 | 27,70 | 27,90 | -2,79% | - |
| 30.01.2025 | 28,20 | 29,10 | 28,20 | 28,70 | 1,41% | - |
| 29.01.2025 | 28,60 | 28,90 | 28,30 | 28,30 | -0,70% | - |
| 28.01.2025 | 28,20 | 30,10 | 27,80 | 28,50 | 1,42% | - |
| 27.01.2025 | 28,00 | 28,90 | 27,20 | 28,10 | -2,09% | - |
| 24.01.2025 | 28,80 | 29,90 | 28,70 | 28,70 | -1,37% | - |
| 23.01.2025 | 29,20 | 29,50 | 28,70 | 29,10 | 0,00% | - |
| 22.01.2025 | 29,40 | 29,50 | 28,60 | 29,10 | 0,00% | - |
| 21.01.2025 | 28,50 | 29,40 | 28,40 | 29,10 | 1,75% | - |
| 20.01.2025 | 28,70 | 28,80 | 28,60 | 28,60 | -1,04% | - |
| 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% | - |