17,000€
-5,56%
Echtzeit-Aktienkurs Kornit Digital Ltd
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |