14,114$
4,24%
Echtzeit-Aktienkurs Kornit Digital Ltd.
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 13,77 | 14,14 | 13,22 | 14,08 | 3,99% | 510.797,00 |
| 10.10.2025 | 13,47 | 13,72 | 13,36 | 13,54 | 0,82% | 678.666,00 |
| 09.10.2025 | 13,50 | 13,67 | 13,12 | 13,43 | -0,22% | 238.379,00 |
| 08.10.2025 | 13,19 | 13,77 | 13,07 | 13,46 | 2,28% | 342.649,00 |
| 07.10.2025 | 14,00 | 14,17 | 13,14 | 13,16 | -6,13% | 273.473,00 |
| 06.10.2025 | 13,79 | 14,03 | 13,43 | 14,02 | 0,64% | 480.727,00 |
| 03.10.2025 | 13,97 | 13,97 | 13,93 | 13,93 | 0,95% | - |
| 02.10.2025 | 13,81 | 13,97 | 13,38 | 13,80 | 0,51% | 394.101,00 |
| 01.10.2025 | 13,50 | 13,92 | 13,36 | 13,73 | 1,70% | 761.184,00 |
| 30.09.2025 | 13,41 | 13,61 | 13,31 | 13,50 | -0,07% | 429.696,00 |
| 29.09.2025 | 13,89 | 13,91 | 13,46 | 13,51 | -1,39% | 244.159,00 |
| 26.09.2025 | 14,13 | 14,25 | 13,66 | 13,70 | -2,35% | 403.912,00 |
| 25.09.2025 | 14,34 | 14,42 | 14,00 | 14,03 | -3,24% | 301.062,00 |
| 24.09.2025 | 14,66 | 14,88 | 14,39 | 14,50 | -1,09% | 225.772,00 |
| 23.09.2025 | 14,93 | 15,34 | 14,57 | 14,66 | -1,08% | 240.306,00 |
| 22.09.2025 | 14,36 | 14,84 | 14,00 | 14,82 | 2,42% | 338.110,00 |
| 19.09.2025 | 14,85 | 15,05 | 14,44 | 14,47 | -2,32% | 1.135.498,00 |
| 18.09.2025 | 14,42 | 14,97 | 14,19 | 14,81 | 4,99% | 340.143,00 |
| 17.09.2025 | 14,46 | 14,67 | 14,10 | 14,11 | -2,56% | 228.988,00 |
| 16.09.2025 | 14,38 | 14,59 | 14,21 | 14,48 | 1,05% | 233.331,00 |
| 15.09.2025 | 14,54 | 14,77 | 14,33 | 14,33 | -0,76% | 275.267,00 |
| 12.09.2025 | 14,15 | 14,82 | 14,09 | 14,44 | -2,96% | 235.843,00 |
| 11.09.2025 | 14,82 | 15,25 | 14,80 | 14,88 | 0,74% | 259.974,00 |
| 10.09.2025 | 15,04 | 15,28 | 14,67 | 14,77 | -1,93% | 518.121,00 |
| 09.09.2025 | 15,09 | 15,53 | 15,02 | 15,06 | -0,79% | 427.606,00 |
| 08.09.2025 | 15,33 | 15,33 | 14,84 | 15,18 | -0,98% | 508.056,00 |
| 05.09.2025 | 14,91 | 15,42 | 14,70 | 15,33 | 4,21% | 507.897,00 |
| 04.09.2025 | 14,52 | 14,87 | 14,23 | 14,71 | 1,66% | 633.314,00 |
| 03.09.2025 | 14,56 | 14,65 | 14,29 | 14,47 | -0,62% | 590.107,00 |
| 02.09.2025 | 14,70 | 15,01 | 14,14 | 14,56 | -2,54% | 402.152,00 |
| 29.08.2025 | 15,14 | 15,14 | 14,84 | 14,94 | -1,32% | 790.214,00 |
| 28.08.2025 | 15,16 | 15,27 | 14,99 | 15,14 | 0,26% | 229.625,00 |
| 27.08.2025 | 15,20 | 15,35 | 14,99 | 15,10 | -0,98% | 314.228,00 |
| 26.08.2025 | 15,47 | 15,60 | 15,22 | 15,25 | -0,91% | 321.500,00 |
| 25.08.2025 | 15,53 | 15,90 | 15,36 | 15,39 | -1,35% | 127.782,00 |
| 22.08.2025 | 15,41 | 16,10 | 15,06 | 15,60 | 1,83% | 315.564,00 |
| 21.08.2025 | 15,19 | 15,36 | 14,96 | 15,32 | 0,39% | 385.986,00 |
| 20.08.2025 | 15,44 | 15,46 | 14,98 | 15,26 | -1,42% | 358.328,00 |
| 19.08.2025 | 15,47 | 15,54 | 15,30 | 15,48 | 0,32% | 194.987,00 |
| 18.08.2025 | 15,04 | 15,57 | 14,76 | 15,43 | 2,87% | 272.293,00 |
| 15.08.2025 | 15,50 | 15,50 | 14,93 | 15,00 | -2,66% | 252.484,00 |
| 14.08.2025 | 14,89 | 15,51 | 14,89 | 15,41 | -0,39% | 309.333,00 |
| 13.08.2025 | 15,39 | 15,62 | 15,21 | 15,47 | 1,84% | 245.352,00 |
| 12.08.2025 | 14,28 | 15,41 | 14,28 | 15,19 | 7,05% | 359.957,00 |
| 11.08.2025 | 15,00 | 15,00 | 14,09 | 14,19 | -5,96% | 398.770,00 |
| 08.08.2025 | 14,94 | 15,24 | 14,62 | 15,09 | 2,03% | 530.668,00 |
| 07.08.2025 | 15,22 | 15,22 | 13,75 | 14,79 | -2,89% | 730.428,00 |
| 06.08.2025 | 15,67 | 16,05 | 12,78 | 15,23 | -20,59% | 2.090.204,00 |
| 05.08.2025 | 19,09 | 19,26 | 18,74 | 19,18 | 1,21% | 217.672,00 |
| 04.08.2025 | 18,83 | 19,17 | 18,75 | 18,95 | 1,61% | 343.469,00 |
| 01.08.2025 | 19,55 | 19,87 | 18,60 | 18,65 | -6,82% | 250.032,00 |
| 31.07.2025 | 20,60 | 20,73 | 19,86 | 20,02 | -2,84% | 242.446,00 |
| 30.07.2025 | 20,91 | 21,16 | 20,46 | 20,60 | -0,77% | 177.719,00 |
| 29.07.2025 | 21,02 | 21,29 | 20,65 | 20,76 | -1,26% | 164.895,00 |
| 28.07.2025 | 22,06 | 22,06 | 20,99 | 21,03 | -3,95% | 129.232,00 |
| 25.07.2025 | 21,61 | 22,04 | 20,97 | 21,89 | 1,02% | 236.898,00 |
| 24.07.2025 | 21,53 | 21,90 | 20,82 | 21,67 | 0,51% | 418.643,00 |
| 23.07.2025 | 21,59 | 21,96 | 21,25 | 21,56 | 0,94% | 352.443,00 |
| 22.07.2025 | 21,23 | 21,44 | 20,94 | 21,36 | 0,42% | 331.656,00 |
| 21.07.2025 | 21,57 | 21,65 | 21,11 | 21,27 | -1,02% | 257.497,00 |
| 18.07.2025 | 21,70 | 21,76 | 21,21 | 21,49 | -1,06% | 127.197,00 |
| 17.07.2025 | 21,00 | 21,98 | 20,79 | 21,72 | 3,92% | 212.649,00 |
| 16.07.2025 | 19,94 | 20,98 | 19,93 | 20,90 | 5,77% | 131.521,00 |
| 15.07.2025 | 20,50 | 20,92 | 19,72 | 19,76 | -3,02% | 267.659,00 |
| 14.07.2025 | 20,07 | 20,51 | 19,88 | 20,38 | 1,17% | 157.285,00 |
| 11.07.2025 | 20,06 | 20,31 | 19,76 | 20,14 | -0,25% | 147.934,00 |
| 10.07.2025 | 19,88 | 20,36 | 19,69 | 20,19 | 1,92% | 170.506,00 |
| 09.07.2025 | 19,63 | 20,05 | 19,54 | 19,81 | 2,01% | 148.794,00 |
| 08.07.2025 | 19,77 | 20,04 | 19,28 | 19,42 | -0,97% | 132.283,00 |
| 07.07.2025 | 19,67 | 20,14 | 19,54 | 19,61 | -1,90% | 253.949,00 |
| 03.07.2025 | 19,74 | 20,05 | 19,71 | 19,99 | 1,37% | 38.540,00 |
| 02.07.2025 | 19,67 | 19,87 | 19,40 | 19,72 | 0,92% | 135.805,00 |
| 01.07.2025 | 19,90 | 20,25 | 19,44 | 19,54 | -2,10% | 189.123,00 |
| 30.06.2025 | 19,92 | 20,29 | 19,80 | 19,96 | 0,50% | 176.500,00 |
| 27.06.2025 | 19,54 | 19,99 | 19,50 | 19,86 | 1,64% | 149.565,00 |
| 26.06.2025 | 19,47 | 19,75 | 19,32 | 19,54 | 0,51% | 143.161,00 |
| 25.06.2025 | 20,03 | 20,03 | 19,25 | 19,44 | -2,56% | 171.719,00 |
| 24.06.2025 | 19,31 | 19,99 | 19,23 | 19,95 | 5,17% | 235.861,00 |
| 23.06.2025 | 18,13 | 19,06 | 17,94 | 18,97 | 4,12% | 242.584,00 |
| 20.06.2025 | 18,92 | 19,07 | 18,12 | 18,22 | -3,24% | 407.809,00 |
| 18.06.2025 | 19,10 | 19,52 | 18,75 | 18,83 | -1,41% | 402.034,00 |
| 17.06.2025 | 20,49 | 20,49 | 19,01 | 19,10 | -7,19% | 413.792,00 |
| 16.06.2025 | 19,84 | 20,82 | 19,56 | 20,58 | 5,32% | 409.207,00 |
| 13.06.2025 | 19,95 | 20,31 | 19,27 | 19,54 | -4,12% | 413.623,00 |
| 12.06.2025 | 22,19 | 22,19 | 20,38 | 20,38 | -9,42% | 512.843,00 |
| 11.06.2025 | 22,50 | 23,01 | 22,48 | 22,50 | 0,63% | 415.412,00 |
| 10.06.2025 | 22,93 | 23,20 | 22,33 | 22,36 | -1,71% | 361.720,00 |
| 09.06.2025 | 22,69 | 22,95 | 22,54 | 22,75 | 0,93% | 199.697,00 |
| 06.06.2025 | 22,68 | 23,01 | 22,33 | 22,54 | 0,94% | 200.104,00 |
| 05.06.2025 | 23,15 | 23,29 | 22,20 | 22,33 | -2,74% | 307.248,00 |
| 04.06.2025 | 23,00 | 23,32 | 22,64 | 22,96 | 0,17% | 227.677,00 |
| 03.06.2025 | 22,43 | 22,95 | 22,01 | 22,92 | 2,78% | 286.567,00 |
| 02.06.2025 | 21,63 | 22,54 | 21,38 | 22,30 | 2,29% | 269.719,00 |
| 30.05.2025 | 22,18 | 22,59 | 21,32 | 21,80 | -2,42% | 332.303,00 |
| 29.05.2025 | 22,48 | 22,67 | 22,06 | 22,34 | 0,36% | 415.921,00 |
| 28.05.2025 | 22,18 | 22,44 | 21,81 | 22,26 | 0,50% | 243.492,00 |
| 27.05.2025 | 22,39 | 22,39 | 21,99 | 22,15 | 0,96% | 280.300,00 |
| 23.05.2025 | 22,11 | 22,44 | 21,88 | 21,94 | -2,66% | 208.531,00 |
| 22.05.2025 | 21,88 | 23,14 | 21,83 | 22,54 | 2,08% | 391.819,00 |
| 21.05.2025 | 22,76 | 23,06 | 22,02 | 22,08 | -3,71% | 265.067,00 |