13,720$
-0,94%
Echtzeit-Aktienkurs Kornit Digital Ltd
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 13,79 | 13,88 | 13,59 | 13,67 | -1,30% | 262.733,00 |
| 15.12.2025 | 13,99 | 14,09 | 13,58 | 13,85 | -0,57% | 327.395,00 |
| 12.12.2025 | 14,32 | 14,35 | 13,89 | 13,93 | -2,31% | 230.845,00 |
| 11.12.2025 | 14,40 | 14,63 | 14,09 | 14,26 | -0,63% | 408.834,00 |
| 10.12.2025 | 14,03 | 14,52 | 13,90 | 14,35 | 2,43% | 353.058,00 |
| 09.12.2025 | 13,71 | 14,14 | 13,70 | 14,01 | 1,45% | 252.999,00 |
| 08.12.2025 | 14,05 | 14,37 | 13,75 | 13,81 | -1,36% | 233.245,00 |
| 05.12.2025 | 13,99 | 14,12 | 13,84 | 14,00 | 0,36% | 149.547,00 |
| 04.12.2025 | 13,91 | 14,04 | 13,55 | 13,95 | 0,22% | 352.228,00 |
| 03.12.2025 | 13,62 | 13,97 | 13,58 | 13,92 | 2,81% | 294.072,00 |
| 02.12.2025 | 13,13 | 13,65 | 13,01 | 13,54 | 3,44% | 546.188,00 |
| 01.12.2025 | 13,10 | 13,42 | 13,00 | 13,09 | -1,80% | 374.508,00 |
| 28.11.2025 | 13,20 | 13,46 | 13,17 | 13,33 | 1,76% | 313.433,00 |
| 26.11.2025 | 12,94 | 13,45 | 12,85 | 13,10 | 1,16% | 605.442,00 |
| 25.11.2025 | 12,99 | 13,04 | 12,79 | 12,95 | 0,47% | 551.965,00 |
| 24.11.2025 | 12,98 | 13,15 | 12,73 | 12,89 | -1,38% | 567.827,00 |
| 21.11.2025 | 12,53 | 13,26 | 12,41 | 13,07 | 4,73% | 572.488,00 |
| 20.11.2025 | 12,50 | 12,69 | 12,28 | 12,48 | 1,42% | 561.587,00 |
| 19.11.2025 | 12,94 | 12,94 | 12,26 | 12,31 | -4,46% | 462.598,00 |
| 18.11.2025 | 12,75 | 13,25 | 12,71 | 12,88 | -0,81% | 638.964,00 |
| 17.11.2025 | 13,18 | 13,66 | 12,66 | 12,99 | 2,24% | 1.302.757,00 |
| 14.11.2025 | 12,40 | 12,92 | 12,40 | 12,70 | 0,55% | 428.242,00 |
| 13.11.2025 | 13,04 | 13,10 | 12,50 | 12,63 | -4,25% | 384.917,00 |
| 12.11.2025 | 12,68 | 13,24 | 12,36 | 13,19 | 4,43% | 468.110,00 |
| 11.11.2025 | 12,94 | 13,15 | 12,63 | 12,63 | -2,17% | 393.227,00 |
| 10.11.2025 | 13,32 | 13,32 | 12,88 | 12,91 | -2,27% | 397.650,00 |
| 07.11.2025 | 12,93 | 13,38 | 12,74 | 13,21 | 0,61% | 330.254,00 |
| 06.11.2025 | 12,16 | 13,51 | 12,11 | 13,13 | 5,12% | 825.316,00 |
| 05.11.2025 | 13,55 | 13,55 | 11,93 | 12,49 | -6,37% | 644.137,00 |
| 04.11.2025 | 13,83 | 13,95 | 13,07 | 13,34 | -6,39% | 708.091,00 |
| 03.11.2025 | 13,52 | 14,38 | 13,31 | 14,25 | 5,56% | 1.055.545,00 |
| 31.10.2025 | 14,20 | 14,35 | 13,40 | 13,50 | -4,39% | 1.577.789,00 |
| 30.10.2025 | 14,11 | 14,46 | 14,07 | 14,12 | -0,98% | 152.535,00 |
| 29.10.2025 | 14,49 | 14,60 | 14,05 | 14,26 | -1,93% | 263.681,00 |
| 28.10.2025 | 15,14 | 15,16 | 14,46 | 14,54 | -4,22% | 234.935,00 |
| 27.10.2025 | 14,43 | 15,28 | 14,27 | 15,18 | 6,83% | 580.770,00 |
| 24.10.2025 | 14,49 | 14,61 | 14,21 | 14,21 | -0,69% | 145.532,00 |
| 23.10.2025 | 14,10 | 14,51 | 14,10 | 14,31 | 1,12% | 250.676,00 |
| 22.10.2025 | 14,16 | 14,21 | 13,64 | 14,15 | -0,84% | 367.049,00 |
| 21.10.2025 | 13,83 | 14,33 | 13,65 | 14,27 | 3,56% | 262.113,00 |
| 20.10.2025 | 13,36 | 13,79 | 13,28 | 13,78 | 3,54% | 250.266,00 |
| 17.10.2025 | 13,38 | 13,42 | 13,12 | 13,31 | 0,06% | - |
| 16.10.2025 | 14,40 | 14,43 | 13,19 | 13,30 | -6,80% | 355.202,00 |
| 15.10.2025 | 14,47 | 14,78 | 14,13 | 14,27 | 0,00% | 496.477,00 |
| 14.10.2025 | 13,78 | 14,44 | 13,74 | 14,27 | 1,35% | 1.152.100,00 |
| 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 | 2,86% | 480.727,00 |
| 03.10.2025 | 13,87 | 14,08 | 13,57 | 13,63 | -1,23% | 327.355,00 |
| 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 | -2,43% | 1.135.498,00 |
| 18.09.2025 | 14,42 | 14,97 | 14,19 | 14,83 | 4,95% | 340.143,00 |
| 17.09.2025 | 14,46 | 14,67 | 14,10 | 14,13 | -2,42% | 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 | -6,84% | 250.032,00 |
| 31.07.2025 | 20,60 | 20,73 | 19,86 | 20,02 | -2,82% | 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 |