18,763$
-0,36%
Echtzeit-Aktienkurs Kornit Digital Ltd.
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 23,18 | 23,48 | 22,80 | 22,93 | -1,25% | 385.877,00 |
| 19.05.2025 | 22,10 | 23,42 | 22,10 | 23,22 | 2,97% | 389.024,00 |
| 16.05.2025 | 22,37 | 23,15 | 22,11 | 22,55 | 0,80% | 418.427,00 |
| 15.05.2025 | 21,50 | 22,57 | 21,15 | 22,37 | 1,22% | 448.189,00 |
| 14.05.2025 | 18,51 | 23,42 | 18,51 | 22,10 | 14,81% | 1.421.765,00 |
| 13.05.2025 | 19,39 | 19,75 | 19,24 | 19,25 | -0,26% | 663.534,00 |
| 12.05.2025 | 20,19 | 20,51 | 19,13 | 19,30 | 0,57% | 346.060,00 |
| 09.05.2025 | 19,34 | 19,61 | 18,95 | 19,19 | 0,05% | 199.757,00 |
| 08.05.2025 | 19,29 | 19,59 | 19,07 | 19,18 | 1,70% | 249.961,00 |
| 07.05.2025 | 18,83 | 19,08 | 18,16 | 18,86 | 0,48% | 300.154,00 |
| 06.05.2025 | 18,75 | 19,07 | 18,18 | 18,77 | -1,52% | 108.681,00 |
| 05.05.2025 | 19,00 | 19,39 | 18,65 | 19,06 | -1,45% | 128.574,00 |
| 02.05.2025 | 19,06 | 19,57 | 19,06 | 19,34 | 2,49% | 174.811,00 |
| 01.05.2025 | 18,57 | 19,68 | 18,50 | 18,87 | -0,05% | 242.781,00 |
| 30.04.2025 | 18,19 | 18,90 | 18,06 | 18,88 | 1,40% | 134.178,00 |
| 29.04.2025 | 18,53 | 18,77 | 18,12 | 18,62 | 0,65% | 126.704,00 |
| 28.04.2025 | 18,62 | 19,00 | 18,19 | 18,50 | 0,05% | 151.092,00 |
| 25.04.2025 | 18,26 | 18,49 | 17,99 | 18,49 | -0,11% | 199.656,00 |
| 24.04.2025 | 18,27 | 18,83 | 18,00 | 18,51 | 1,40% | 181.758,00 |
| 23.04.2025 | 18,55 | 19,26 | 17,80 | 18,26 | 2,61% | 194.983,00 |
| 22.04.2025 | 17,54 | 18,15 | 17,40 | 17,79 | 2,18% | 192.391,00 |
| 21.04.2025 | 18,09 | 18,63 | 17,18 | 17,41 | -5,38% | 132.523,00 |
| 17.04.2025 | 19,09 | 19,16 | 18,34 | 18,40 | -3,66% | 183.886,00 |
| 16.04.2025 | 19,15 | 19,50 | 18,72 | 19,10 | -1,09% | 312.576,00 |
| 15.04.2025 | 18,51 | 19,33 | 18,42 | 19,31 | 3,21% | 211.297,00 |
| 14.04.2025 | 19,14 | 19,14 | 18,42 | 18,71 | 0,00% | 202.505,00 |
| 11.04.2025 | 18,01 | 18,79 | 17,60 | 18,71 | 4,41% | 201.170,00 |
| 10.04.2025 | 18,61 | 18,61 | 17,62 | 17,92 | -6,52% | 384.131,00 |
| 09.04.2025 | 15,56 | 19,64 | 15,56 | 19,17 | 20,98% | 683.567,00 |
| 08.04.2025 | 16,25 | 17,01 | 15,63 | 15,85 | -0,78% | 497.737,00 |
| 07.04.2025 | 15,10 | 16,50 | 14,80 | 15,97 | 0,95% | 534.068,00 |
| 04.04.2025 | 15,74 | 16,08 | 15,00 | 15,82 | -5,72% | 379.586,00 |
| 03.04.2025 | 18,07 | 19,32 | 16,78 | 16,78 | -14,34% | 479.063,00 |
| 02.04.2025 | 18,82 | 19,60 | 18,76 | 19,59 | 3,49% | 192.728,00 |
| 01.04.2025 | 18,99 | 19,49 | 18,74 | 18,93 | -0,63% | 289.655,00 |
| 31.03.2025 | 19,08 | 19,23 | 18,70 | 19,05 | -2,31% | 185.276,00 |
| 28.03.2025 | 20,00 | 20,01 | 19,39 | 19,50 | -2,94% | 142.954,00 |
| 27.03.2025 | 20,58 | 20,67 | 20,06 | 20,09 | -3,60% | 153.752,00 |
| 26.03.2025 | 20,80 | 21,21 | 20,41 | 20,84 | 0,53% | 176.381,00 |
| 25.03.2025 | 22,22 | 22,25 | 20,68 | 20,73 | -7,00% | 240.504,00 |
| 24.03.2025 | 22,04 | 22,30 | 21,48 | 22,29 | 2,15% | 251.308,00 |
| 21.03.2025 | 21,26 | 22,08 | 21,03 | 21,82 | 1,82% | 1.037.426,00 |
| 20.03.2025 | 21,52 | 22,48 | 21,29 | 21,43 | -2,01% | 117.287,00 |
| 19.03.2025 | 21,48 | 22,26 | 20,98 | 21,87 | 1,91% | 138.626,00 |
| 18.03.2025 | 21,48 | 21,80 | 21,28 | 21,46 | -0,74% | 140.046,00 |
| 17.03.2025 | 22,56 | 22,91 | 21,58 | 21,62 | -4,63% | 224.484,00 |
| 14.03.2025 | 22,00 | 23,07 | 22,00 | 22,67 | 4,13% | 400.644,00 |
| 13.03.2025 | 21,36 | 21,86 | 20,64 | 21,77 | 2,01% | 478.644,00 |
| 12.03.2025 | 21,60 | 21,98 | 20,81 | 21,34 | 0,76% | 331.386,00 |
| 11.03.2025 | 20,10 | 21,63 | 19,61 | 21,18 | 6,06% | 497.299,00 |
| 10.03.2025 | 20,93 | 21,10 | 19,53 | 19,97 | -7,03% | 397.579,00 |
| 07.03.2025 | 21,67 | 22,16 | 20,65 | 21,48 | -1,65% | 401.795,00 |
| 06.03.2025 | 22,54 | 22,79 | 21,77 | 21,84 | -4,71% | 234.581,00 |
| 05.03.2025 | 23,34 | 23,88 | 22,45 | 22,92 | -0,33% | 278.571,00 |
| 04.03.2025 | 23,33 | 23,39 | 22,29 | 23,00 | -1,90% | 394.455,00 |
| 03.03.2025 | 24,77 | 25,12 | 23,44 | 23,44 | -5,33% | 197.447,00 |
| 28.02.2025 | 24,64 | 25,18 | 24,15 | 24,76 | -0,16% | 261.863,00 |
| 27.02.2025 | 25,00 | 25,68 | 24,67 | 24,80 | -0,60% | 247.322,00 |
| 26.02.2025 | 25,50 | 25,77 | 24,87 | 24,95 | -0,32% | 161.084,00 |
| 25.02.2025 | 25,53 | 25,77 | 24,47 | 25,03 | -2,19% | 401.060,00 |
| 24.02.2025 | 24,98 | 26,15 | 24,73 | 25,59 | 1,99% | 580.194,00 |
| 21.02.2025 | 25,91 | 25,91 | 24,88 | 25,09 | -1,88% | 615.721,00 |
| 20.02.2025 | 26,03 | 26,10 | 25,34 | 25,57 | -1,84% | 207.740,00 |
| 19.02.2025 | 25,63 | 26,49 | 25,63 | 26,05 | 0,77% | 242.860,00 |
| 18.02.2025 | 27,50 | 28,77 | 25,32 | 25,85 | -6,56% | 834.882,00 |
| 17.02.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 0,23% | - |
| 14.02.2025 | 29,00 | 29,12 | 27,27 | 27,60 | -5,32% | 367.400,00 |
| 13.02.2025 | 28,85 | 30,03 | 28,10 | 29,15 | -0,03% | 412.056,00 |
| 12.02.2025 | 26,49 | 29,44 | 23,28 | 29,16 | 0,03% | 748.029,00 |
| 11.02.2025 | 29,11 | 29,51 | 28,73 | 29,15 | -1,15% | 316.554,00 |
| 10.02.2025 | 29,15 | 29,97 | 29,10 | 29,49 | 1,79% | 160.512,00 |
| 07.02.2025 | 29,42 | 29,79 | 28,93 | 28,97 | -1,43% | 152.767,00 |
| 06.02.2025 | 29,68 | 30,12 | 29,16 | 29,39 | -0,47% | 196.804,00 |
| 05.02.2025 | 29,28 | 29,81 | 29,03 | 29,53 | 1,13% | 214.506,00 |
| 04.02.2025 | 28,91 | 29,27 | 28,45 | 29,20 | 1,18% | 100.709,00 |
| 03.02.2025 | 28,22 | 29,50 | 28,03 | 28,86 | -0,62% | 244.627,00 |
| 31.01.2025 | 29,78 | 30,11 | 28,76 | 29,04 | -2,29% | 167.985,00 |
| 30.01.2025 | 29,87 | 30,24 | 29,60 | 29,72 | 0,85% | 173.113,00 |
| 29.01.2025 | 29,65 | 29,94 | 29,42 | 29,47 | -0,84% | 157.310,00 |
| 28.01.2025 | 29,47 | 29,87 | 29,07 | 29,72 | 0,99% | 182.052,00 |