29,665$
-0,52%
Echtzeit-Aktienkurs Kornit Digital Ltd.
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 30,46 | 30,46 | 29,22 | 29,70 | -0,40% | 209.602,00 |
| 16.01.2025 | 30,23 | 30,39 | 29,75 | 29,82 | -0,60% | 284.739,00 |
| 15.01.2025 | 30,37 | 30,50 | 29,69 | 30,00 | 1,76% | 689.586,00 |
| 14.01.2025 | 29,55 | 30,42 | 29,41 | 29,48 | 1,62% | 306.932,00 |
| 13.01.2025 | 29,40 | 29,40 | 28,50 | 29,01 | -2,55% | 318.667,00 |
| 10.01.2025 | 29,74 | 30,02 | 28,81 | 29,77 | -1,06% | 270.484,00 |
| 08.01.2025 | 30,44 | 30,55 | 29,52 | 30,09 | -1,47% | 228.245,00 |
| 07.01.2025 | 31,10 | 31,61 | 30,30 | 30,54 | -1,39% | 161.709,00 |
| 06.01.2025 | 30,96 | 31,57 | 30,71 | 30,97 | 0,78% | 231.219,00 |
| 03.01.2025 | 30,83 | 31,05 | 30,47 | 30,73 | -0,07% | 137.807,00 |
| 02.01.2025 | 31,11 | 32,09 | 30,31 | 30,75 | -0,65% | 143.961,00 |
| 31.12.2024 | 31,53 | 31,70 | 30,90 | 30,95 | -1,46% | 147.414,00 |
| 30.12.2024 | 31,38 | 31,56 | 30,72 | 31,41 | -1,01% | 203.925,00 |
| 27.12.2024 | 31,88 | 32,21 | 31,24 | 31,73 | -1,12% | 199.801,00 |
| 26.12.2024 | 31,64 | 32,28 | 31,64 | 32,09 | 0,98% | 172.710,00 |
| 24.12.2024 | 31,79 | 32,27 | 31,32 | 31,78 | -0,53% | 113.675,00 |
| 23.12.2024 | 32,27 | 32,96 | 31,79 | 31,95 | -1,99% | 298.860,00 |
| 20.12.2024 | 31,40 | 33,18 | 31,40 | 32,60 | 1,53% | 272.768,00 |
| 19.12.2024 | 31,78 | 32,69 | 31,78 | 32,11 | 2,39% | 288.995,00 |
| 18.12.2024 | 33,03 | 34,29 | 30,64 | 31,36 | -4,59% | 400.435,00 |
| 17.12.2024 | 32,79 | 33,99 | 32,19 | 32,87 | -0,12% | 357.698,00 |
| 16.12.2024 | 32,31 | 32,93 | 32,00 | 32,91 | 2,52% | 226.428,00 |
| 13.12.2024 | 32,38 | 33,00 | 31,35 | 32,10 | -1,23% | 272.649,00 |
| 12.12.2024 | 32,16 | 32,66 | 31,66 | 32,50 | 1,06% | 349.679,00 |
| 11.12.2024 | 32,11 | 32,57 | 31,55 | 32,16 | 1,80% | 190.778,00 |
| 10.12.2024 | 31,77 | 31,85 | 30,93 | 31,59 | -1,14% | 175.325,00 |
| 09.12.2024 | 31,85 | 33,31 | 31,80 | 31,96 | 0,49% | 274.995,00 |
| 06.12.2024 | 31,38 | 32,50 | 31,38 | 31,80 | 1,99% | 179.379,00 |
| 05.12.2024 | 31,55 | 32,00 | 30,66 | 31,18 | -2,10% | 200.768,00 |
| 04.12.2024 | 31,84 | 32,85 | 31,52 | 31,85 | 1,08% | 685.934,00 |
| 03.12.2024 | 31,31 | 31,67 | 30,62 | 31,51 | -0,41% | 128.307,00 |
| 02.12.2024 | 31,92 | 32,35 | 31,61 | 31,64 | -0,50% | 139.544,00 |
| 29.11.2024 | 31,49 | 31,98 | 31,14 | 31,80 | 1,40% | 75.936,00 |
| 27.11.2024 | 32,12 | 32,36 | 30,88 | 31,36 | -2,18% | 306.378,00 |
| 26.11.2024 | 32,24 | 32,91 | 31,71 | 32,06 | 0,31% | 303.451,00 |
| 25.11.2024 | 31,72 | 32,50 | 31,35 | 31,96 | 1,98% | 434.832,00 |
| 22.11.2024 | 31,33 | 32,16 | 31,27 | 31,34 | 0,06% | 247.143,00 |
| 21.11.2024 | 31,31 | 31,85 | 31,19 | 31,32 | 0,58% | 314.246,00 |
| 20.11.2024 | 31,01 | 31,80 | 30,19 | 31,14 | 0,42% | 265.124,00 |
| 19.11.2024 | 30,15 | 31,81 | 30,14 | 31,01 | 0,13% | 267.558,00 |
| 18.11.2024 | 31,07 | 31,56 | 30,69 | 30,97 | -0,19% | 301.489,00 |
| 15.11.2024 | 31,25 | 32,12 | 30,81 | 31,03 | -1,30% | 344.443,00 |
| 14.11.2024 | 31,37 | 31,84 | 31,13 | 31,44 | -1,18% | 320.143,00 |
| 13.11.2024 | 32,43 | 33,00 | 31,71 | 31,82 | -0,58% | 580.367,00 |
| 12.11.2024 | 31,94 | 32,58 | 31,26 | 32,00 | -0,84% | 397.024,00 |
| 11.11.2024 | 30,51 | 32,40 | 30,51 | 32,27 | 5,91% | 349.639,00 |
| 08.11.2024 | 29,93 | 30,80 | 29,40 | 30,47 | 0,16% | 230.680,00 |
| 07.11.2024 | 29,50 | 31,20 | 29,40 | 30,42 | 3,50% | 338.196,00 |
| 06.11.2024 | 27,50 | 29,89 | 27,03 | 29,39 | 21,30% | 1.092.571,00 |
| 05.11.2024 | 22,91 | 24,42 | 22,67 | 24,23 | 5,44% | 272.816,00 |
| 04.11.2024 | 23,00 | 23,59 | 22,59 | 22,98 | -0,22% | 215.720,00 |
| 01.11.2024 | 22,83 | 23,32 | 22,49 | 23,03 | 0,61% | 319.449,00 |
| 31.10.2024 | 23,47 | 23,61 | 22,32 | 22,89 | -3,13% | 183.996,00 |
| 30.10.2024 | 24,68 | 24,90 | 23,50 | 23,63 | -4,49% | 212.857,00 |
| 29.10.2024 | 24,83 | 25,05 | 24,48 | 24,74 | -1,00% | 118.247,00 |
| 28.10.2024 | 23,90 | 25,23 | 23,90 | 24,99 | 5,44% | 274.416,00 |
| 25.10.2024 | 23,70 | 23,74 | 23,19 | 23,70 | 0,77% | 589.838,00 |
| 24.10.2024 | 23,79 | 23,91 | 23,17 | 23,52 | -0,47% | 120.917,00 |
| 23.10.2024 | 24,13 | 24,23 | 23,41 | 23,63 | -2,48% | 91.999,00 |
| 22.10.2024 | 24,28 | 24,44 | 24,01 | 24,23 | -0,37% | 114.504,00 |
| 21.10.2024 | 24,61 | 24,96 | 23,92 | 24,32 | -0,78% | 110.513,00 |
| 18.10.2024 | 24,92 | 25,08 | 24,35 | 24,51 | -0,69% | 100.899,00 |
| 17.10.2024 | 25,06 | 25,35 | 24,38 | 24,68 | -0,92% | 130.092,00 |
| 16.10.2024 | 24,61 | 24,99 | 24,09 | 24,91 | 1,51% | 208.580,00 |
| 15.10.2024 | 24,01 | 24,69 | 23,88 | 24,54 | 2,21% | 326.523,00 |
| 14.10.2024 | 24,27 | 25,00 | 23,60 | 24,01 | -0,95% | 166.631,00 |
| 11.10.2024 | 24,46 | 25,12 | 24,24 | 24,24 | -1,14% | 330.962,00 |
| 10.10.2024 | 23,46 | 24,52 | 23,13 | 24,52 | 3,03% | 553.359,00 |
| 09.10.2024 | 24,10 | 24,36 | 23,59 | 23,80 | -2,02% | 400.076,00 |
| 08.10.2024 | 25,20 | 25,24 | 24,15 | 24,29 | -3,15% | 708.960,00 |
| 07.10.2024 | 26,21 | 26,21 | 24,48 | 25,08 | -4,68% | 964.657,00 |
| 04.10.2024 | 26,01 | 26,64 | 25,84 | 26,31 | 1,82% | 559.821,00 |
| 03.10.2024 | 25,50 | 25,84 | 25,20 | 25,84 | 0,62% | 589.397,00 |
| 02.10.2024 | 25,21 | 25,83 | 25,12 | 25,68 | 1,58% | 362.591,00 |
| 01.10.2024 | 25,72 | 26,20 | 25,04 | 25,28 | -2,17% | 1.021.466,00 |
| 30.09.2024 | 26,28 | 26,57 | 25,45 | 25,84 | -2,31% | 481.973,00 |
| 27.09.2024 | 25,57 | 26,51 | 25,05 | 26,45 | 5,04% | 682.863,00 |
| 26.09.2024 | 25,00 | 25,36 | 24,03 | 25,18 | 1,25% | 1.044.495,00 |
| 25.09.2024 | 24,73 | 24,87 | 24,12 | 24,87 | 0,53% | 1.280.709,00 |
| 24.09.2024 | 23,98 | 24,88 | 23,22 | 24,74 | 3,43% | 400.741,00 |
| 23.09.2024 | 24,26 | 24,47 | 23,15 | 23,92 | -1,20% | 293.801,00 |
| 20.09.2024 | 24,05 | 24,49 | 24,05 | 24,21 | -0,31% | 456.346,00 |
| 19.09.2024 | 24,50 | 24,88 | 24,13 | 24,29 | 1,91% | 359.908,00 |
| 18.09.2024 | 23,56 | 24,34 | 23,43 | 23,83 | 0,63% | 329.909,00 |
| 17.09.2024 | 22,81 | 23,78 | 22,70 | 23,68 | 4,27% | 389.293,00 |
| 16.09.2024 | 23,30 | 23,43 | 22,68 | 22,71 | -1,26% | 383.991,00 |
| 13.09.2024 | 23,64 | 24,08 | 22,89 | 23,00 | 0,48% | 460.022,00 |
| 12.09.2024 | 22,39 | 23,15 | 22,38 | 22,89 | 1,24% | 1.158.262,00 |
| 11.09.2024 | 22,15 | 22,74 | 21,25 | 22,61 | 3,34% | 376.652,00 |
| 10.09.2024 | 18,79 | 21,95 | 18,79 | 21,88 | 19,96% | 571.436,00 |
| 09.09.2024 | 17,91 | 18,47 | 17,78 | 18,24 | 1,96% | 272.058,00 |
| 06.09.2024 | 18,24 | 18,38 | 17,43 | 17,89 | -1,92% | 226.383,00 |
| 05.09.2024 | 18,24 | 18,71 | 17,92 | 18,24 | 0,55% | 167.480,00 |
| 04.09.2024 | 17,64 | 18,34 | 17,40 | 18,14 | 1,68% | 204.011,00 |
| 03.09.2024 | 18,41 | 18,42 | 17,70 | 17,84 | -3,98% | 165.167,00 |
| 30.08.2024 | 18,83 | 18,83 | 18,29 | 18,58 | -0,69% | 121.429,00 |
| 29.08.2024 | 18,56 | 18,95 | 18,42 | 18,71 | 1,30% | 170.789,00 |
| 28.08.2024 | 19,62 | 19,62 | 18,34 | 18,47 | -6,39% | 180.280,00 |
| 27.08.2024 | 19,32 | 19,85 | 18,94 | 19,73 | 1,13% | 177.713,00 |
| 26.08.2024 | 20,12 | 20,33 | 19,50 | 19,51 | -2,84% | 154.097,00 |