16,207$
-0,39%
Echtzeit-Aktienkurs Kornit Digital Ltd.
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,45 | 16,45 | 16,02 | 16,21 | -0,37% | 107.503,00 |
| 07.05.2026 | 16,54 | 16,70 | 16,23 | 16,27 | -1,15% | 203.584,00 |
| 06.05.2026 | 16,33 | 16,63 | 15,86 | 16,46 | 1,48% | 111.992,00 |
| 05.05.2026 | 16,18 | 16,35 | 16,08 | 16,22 | 0,68% | 102.602,00 |
| 04.05.2026 | 15,76 | 16,12 | 15,70 | 16,11 | 1,07% | 153.496,00 |
| 01.05.2026 | 15,92 | 16,01 | 15,77 | 15,94 | 0,82% | 119.049,00 |
| 30.04.2026 | 15,35 | 15,82 | 15,16 | 15,81 | 3,81% | 151.658,00 |
| 29.04.2026 | 15,41 | 15,53 | 15,14 | 15,23 | -1,10% | 124.764,00 |
| 28.04.2026 | 15,69 | 15,97 | 15,26 | 15,40 | -1,91% | 155.239,00 |
| 27.04.2026 | 15,95 | 16,14 | 15,68 | 15,70 | -1,57% | 182.892,00 |
| 24.04.2026 | 15,76 | 16,15 | 15,62 | 15,95 | 1,27% | 156.833,00 |
| 23.04.2026 | 16,00 | 16,24 | 15,66 | 15,75 | -1,44% | 201.556,00 |
| 22.04.2026 | 15,96 | 16,12 | 15,77 | 15,98 | 1,85% | 179.899,00 |
| 21.04.2026 | 15,78 | 16,11 | 15,65 | 15,69 | -0,51% | 217.104,00 |
| 20.04.2026 | 16,27 | 16,29 | 15,46 | 15,77 | -3,67% | 223.781,00 |
| 17.04.2026 | 16,53 | 16,61 | 16,16 | 16,37 | 2,38% | 280.887,00 |
| 16.04.2026 | 16,10 | 16,19 | 15,84 | 15,99 | -0,93% | 305.344,00 |
| 15.04.2026 | 16,05 | 16,25 | 15,69 | 16,14 | 0,06% | 333.174,00 |
| 14.04.2026 | 16,40 | 16,57 | 15,99 | 16,13 | -1,04% | 199.034,00 |
| 13.04.2026 | 15,77 | 16,32 | 15,64 | 16,30 | 2,64% | 186.781,00 |
| 10.04.2026 | 16,08 | 16,18 | 15,83 | 15,88 | -0,87% | 157.060,00 |
| 09.04.2026 | 15,73 | 16,19 | 15,69 | 16,02 | 1,59% | 223.254,00 |
| 08.04.2026 | 15,73 | 16,08 | 15,60 | 15,77 | 4,37% | 281.144,00 |
| 07.04.2026 | 15,07 | 15,32 | 14,86 | 15,11 | 0,20% | 257.574,00 |
| 06.04.2026 | 14,69 | 15,15 | 14,59 | 15,08 | 2,10% | 175.349,00 |
| 02.04.2026 | 14,61 | 15,06 | 14,42 | 14,77 | -0,67% | 229.786,00 |
| 01.04.2026 | 14,88 | 15,00 | 14,68 | 14,87 | 1,43% | 1.022.782,00 |
| 31.03.2026 | 14,52 | 15,01 | 14,51 | 14,66 | 1,95% | 1.102.154,00 |
| 30.03.2026 | 14,63 | 14,89 | 14,27 | 14,38 | -1,10% | 266.240,00 |
| 27.03.2026 | 14,84 | 15,00 | 14,40 | 14,54 | -3,52% | 245.418,00 |
| 26.03.2026 | 14,92 | 15,45 | 14,82 | 15,07 | 0,00% | 292.364,00 |
| 25.03.2026 | 15,17 | 15,41 | 14,96 | 15,07 | 0,87% | 202.922,00 |
| 24.03.2026 | 14,60 | 15,09 | 14,40 | 14,94 | 1,63% | 208.516,00 |
| 23.03.2026 | 14,40 | 15,00 | 14,40 | 14,70 | 4,48% | 405.385,00 |
| 20.03.2026 | 14,46 | 14,52 | 13,75 | 14,07 | -1,40% | 2.396.600,00 |
| 19.03.2026 | 14,05 | 14,36 | 13,90 | 14,27 | 0,49% | 396.349,00 |
| 18.03.2026 | 14,28 | 14,42 | 14,10 | 14,20 | -1,46% | 272.212,00 |
| 17.03.2026 | 14,21 | 14,61 | 14,18 | 14,41 | 1,69% | 269.008,00 |
| 16.03.2026 | 13,85 | 14,38 | 13,75 | 14,17 | 3,13% | 395.421,00 |
| 13.03.2026 | 14,07 | 14,25 | 13,70 | 13,74 | -2,14% | 317.552,00 |
| 12.03.2026 | 14,28 | 14,46 | 13,96 | 14,04 | -2,64% | 296.064,00 |
| 11.03.2026 | 14,42 | 14,84 | 14,11 | 14,42 | 0,00% | 283.075,00 |
| 10.03.2026 | 14,50 | 14,94 | 14,27 | 14,42 | -1,17% | 311.105,00 |
| 09.03.2026 | 14,21 | 14,60 | 14,05 | 14,59 | 0,34% | 210.918,00 |
| 06.03.2026 | 15,34 | 15,49 | 14,46 | 14,54 | -7,27% | 295.953,00 |
| 05.03.2026 | 15,75 | 16,00 | 15,30 | 15,68 | -1,45% | 213.631,00 |
| 04.03.2026 | 15,76 | 16,30 | 15,66 | 15,91 | 2,25% | 315.755,00 |
| 03.03.2026 | 15,21 | 15,77 | 14,78 | 15,56 | -0,95% | 272.921,00 |
| 02.03.2026 | 15,02 | 15,76 | 15,01 | 15,71 | 2,75% | 249.652,00 |
| 27.02.2026 | 15,35 | 15,81 | 15,20 | 15,29 | -1,99% | 193.935,00 |
| 26.02.2026 | 15,69 | 15,94 | 15,26 | 15,60 | -0,13% | 251.262,00 |
| 25.02.2026 | 15,73 | 15,96 | 15,41 | 15,62 | 0,13% | 245.703,00 |
| 24.02.2026 | 15,21 | 15,85 | 15,17 | 15,60 | 2,90% | 342.204,00 |
| 23.02.2026 | 15,36 | 15,53 | 15,15 | 15,16 | -2,82% | 266.297,00 |
| 20.02.2026 | 15,43 | 16,33 | 15,43 | 15,60 | 0,71% | 216.010,00 |
| 19.02.2026 | 15,65 | 15,73 | 15,44 | 15,49 | -1,40% | 364.613,00 |
| 18.02.2026 | 15,60 | 16,03 | 15,51 | 15,71 | 0,06% | 386.884,00 |
| 17.02.2026 | 15,96 | 16,29 | 15,52 | 15,70 | -1,69% | 317.847,00 |
| 13.02.2026 | 16,22 | 16,38 | 15,68 | 15,97 | -1,72% | 412.127,00 |
| 12.02.2026 | 17,50 | 17,96 | 16,10 | 16,25 | -5,41% | 757.715,00 |
| 11.02.2026 | 15,52 | 17,88 | 15,50 | 17,18 | 20,65% | 989.620,00 |
| 10.02.2026 | 14,83 | 14,90 | 14,23 | 14,24 | -3,26% | 283.029,00 |
| 09.02.2026 | 14,41 | 14,84 | 14,29 | 14,72 | 2,65% | 186.968,00 |
| 06.02.2026 | 13,91 | 14,40 | 13,88 | 14,34 | 4,06% | 209.795,00 |
| 05.02.2026 | 13,66 | 13,99 | 13,50 | 13,78 | -0,29% | 288.770,00 |
| 04.02.2026 | 13,60 | 13,95 | 13,51 | 13,82 | 2,45% | 373.245,00 |
| 03.02.2026 | 13,32 | 13,60 | 13,27 | 13,49 | 1,20% | 285.226,00 |
| 02.02.2026 | 12,88 | 13,65 | 12,85 | 13,33 | 2,93% | 341.865,00 |
| 30.01.2026 | 12,76 | 13,20 | 12,73 | 12,95 | 0,70% | 457.080,00 |
| 29.01.2026 | 12,96 | 13,02 | 12,51 | 12,86 | -0,77% | 457.550,00 |
| 28.01.2026 | 13,00 | 13,50 | 12,95 | 12,96 | 0,23% | 531.269,00 |
| 27.01.2026 | 13,27 | 13,36 | 12,91 | 12,93 | -2,78% | 413.761,00 |
| 26.01.2026 | 13,57 | 13,85 | 13,27 | 13,30 | -2,06% | 286.619,00 |
| 23.01.2026 | 14,30 | 14,30 | 13,53 | 13,58 | -5,37% | 256.954,00 |
| 22.01.2026 | 14,27 | 14,65 | 14,13 | 14,35 | 1,63% | 324.394,00 |
| 21.01.2026 | 14,05 | 14,25 | 13,69 | 14,12 | 1,51% | 485.504,00 |
| 20.01.2026 | 14,15 | 14,40 | 13,64 | 13,91 | -2,49% | 462.741,00 |
| 19.01.2026 | 14,25 | 14,27 | 14,17 | 14,26 | -1,08% | - |
| 16.01.2026 | 14,52 | 14,65 | 14,39 | 14,42 | -0,83% | 320.947,00 |
| 15.01.2026 | 14,66 | 14,94 | 14,50 | 14,54 | -0,02% | 227.916,00 |
| 14.01.2026 | 14,63 | 14,79 | 14,43 | 14,54 | -0,59% | 298.446,00 |
| 13.01.2026 | 15,19 | 15,29 | 14,62 | 14,63 | -3,24% | 498.180,00 |
| 12.01.2026 | 15,11 | 15,23 | 14,64 | 15,12 | -0,26% | 360.242,00 |
| 09.01.2026 | 14,80 | 15,23 | 14,54 | 15,16 | 3,13% | 280.034,00 |
| 08.01.2026 | 14,50 | 14,79 | 14,34 | 14,70 | 0,75% | 260.269,00 |
| 07.01.2026 | 14,66 | 14,83 | 14,47 | 14,59 | -0,07% | 203.549,00 |
| 06.01.2026 | 14,64 | 14,85 | 14,52 | 14,60 | -0,48% | 435.963,00 |
| 05.01.2026 | 14,39 | 14,97 | 14,39 | 14,67 | 2,30% | 255.096,00 |
| 02.01.2026 | 14,40 | 14,56 | 14,26 | 14,34 | -0,28% | 190.360,00 |
| 31.12.2025 | 14,29 | 14,48 | 14,23 | 14,38 | 0,35% | 235.776,00 |
| 30.12.2025 | 14,41 | 14,55 | 14,29 | 14,33 | -0,56% | 245.251,00 |
| 29.12.2025 | 14,45 | 14,65 | 14,01 | 14,41 | -0,55% | 295.099,00 |
| 26.12.2025 | 14,60 | 14,60 | 14,28 | 14,49 | -0,75% | 135.770,00 |
| 24.12.2025 | 14,52 | 14,73 | 14,39 | 14,60 | 0,55% | 89.294,00 |
| 23.12.2025 | 14,55 | 14,79 | 14,30 | 14,52 | -0,75% | 210.451,00 |
| 22.12.2025 | 14,46 | 14,93 | 14,44 | 14,63 | 1,74% | 202.222,00 |
| 19.12.2025 | 14,70 | 14,76 | 14,26 | 14,38 | 0,12% | 587.432,00 |
| 18.12.2025 | 13,71 | 14,57 | 13,71 | 14,36 | 6,63% | 334.507,00 |
| 17.12.2025 | 13,70 | 14,40 | 13,45 | 13,47 | -1,46% | 380.608,00 |
| 16.12.2025 | 13,79 | 13,88 | 13,59 | 13,67 | -1,30% | 262.733,00 |