70,120€
-2,15%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 71,72 | 71,72 | 69,67 | 70,13 | -2,14% | - |
| 14.11.2024 | 72,77 | 73,29 | 71,12 | 71,66 | -0,93% | - |
| 13.11.2024 | 74,22 | 74,90 | 72,28 | 72,33 | -1,97% | - |
| 12.11.2024 | 77,36 | 77,38 | 73,72 | 73,78 | -4,52% | - |
| 11.11.2024 | 78,75 | 79,26 | 76,72 | 77,27 | -1,28% | - |
| 08.11.2024 | 79,84 | 80,05 | 78,19 | 78,27 | -2,05% | - |
| 07.11.2024 | 80,29 | 80,34 | 78,86 | 79,91 | 0,14% | - |
| 06.11.2024 | 76,30 | 80,69 | 76,30 | 79,80 | 6,91% | - |
| 05.11.2024 | 74,07 | 74,75 | 73,03 | 74,64 | 0,09% | - |
| 04.11.2024 | 75,78 | 76,37 | 74,00 | 74,57 | -1,58% | - |
| 01.11.2024 | 74,41 | 76,89 | 74,38 | 75,77 | 1,86% | - |
| 31.10.2024 | 76,77 | 76,99 | 73,81 | 74,39 | -3,09% | - |
| 30.10.2024 | 78,77 | 78,90 | 76,39 | 76,76 | -2,48% | - |
| 29.10.2024 | 73,32 | 81,93 | 72,92 | 78,71 | 7,47% | 7,00 |
| 28.10.2024 | 71,16 | 73,42 | 70,21 | 73,24 | 2,92% | - |
| 25.10.2024 | 70,15 | 71,79 | 70,14 | 71,16 | 1,45% | - |
| 24.10.2024 | 69,36 | 70,53 | 69,28 | 70,14 | 1,12% | - |
| 23.10.2024 | 69,12 | 69,64 | 68,39 | 69,36 | 0,35% | 10,00 |
| 22.10.2024 | 69,16 | 69,67 | 68,36 | 69,12 | -0,03% | - |
| 21.10.2024 | 69,54 | 69,99 | 68,19 | 69,14 | -0,60% | - |
| 18.10.2024 | 69,62 | 70,21 | 69,06 | 69,56 | -0,09% | - |
| 17.10.2024 | 68,71 | 69,80 | 68,60 | 69,62 | 1,35% | - |
| 16.10.2024 | 68,99 | 69,86 | 68,58 | 68,69 | -0,38% | - |
| 15.10.2024 | 69,88 | 71,04 | 68,94 | 68,95 | -1,33% | - |
| 14.10.2024 | 69,17 | 70,39 | 66,76 | 69,88 | 0,98% | - |
| 11.10.2024 | 67,78 | 69,49 | 66,49 | 69,20 | 2,06% | 3,00 |
| 10.10.2024 | 68,39 | 68,67 | 67,29 | 67,80 | -0,89% | - |
| 09.10.2024 | 67,80 | 68,51 | 67,37 | 68,41 | 0,93% | - |
| 08.10.2024 | 66,81 | 67,87 | 66,21 | 67,78 | 1,47% | - |
| 07.10.2024 | 67,80 | 67,84 | 66,13 | 66,80 | -1,47% | - |
| 04.10.2024 | 65,62 | 68,30 | 65,62 | 67,80 | 3,26% | - |
| 03.10.2024 | 66,25 | 66,52 | 65,05 | 65,66 | -0,86% | - |
| 02.10.2024 | 64,93 | 67,00 | 64,60 | 66,23 | 1,97% | - |
| 01.10.2024 | 66,75 | 67,27 | 64,56 | 64,95 | -2,90% | - |
| 30.09.2024 | 67,06 | 67,14 | 65,79 | 66,89 | -0,61% | - |
| 27.09.2024 | 66,67 | 68,41 | 66,42 | 67,30 | 1,04% | - |
| 26.09.2024 | 63,26 | 66,68 | 63,18 | 66,61 | 5,23% | - |
| 25.09.2024 | 63,64 | 63,64 | 62,97 | 63,30 | -0,63% | - |
| 24.09.2024 | 63,40 | 64,55 | 62,67 | 63,70 | 0,54% | - |
| 23.09.2024 | 62,95 | 64,02 | 62,74 | 63,36 | 0,68% | - |
| 20.09.2024 | 63,50 | 63,56 | 62,36 | 62,93 | -0,96% | - |
| 19.09.2024 | 62,00 | 63,99 | 61,96 | 63,54 | 2,37% | - |
| 18.09.2024 | 61,92 | 63,21 | 61,38 | 62,07 | 0,31% | - |
| 17.09.2024 | 61,78 | 63,09 | 61,32 | 61,88 | 0,23% | - |
| 16.09.2024 | 60,95 | 61,86 | 60,35 | 61,74 | 1,05% | - |
| 13.09.2024 | 58,45 | 61,12 | 58,26 | 61,10 | 4,50% | - |
| 12.09.2024 | 57,36 | 58,73 | 57,00 | 58,47 | 1,69% | - |
| 11.09.2024 | 56,57 | 57,50 | 55,99 | 57,50 | 1,63% | - |
| 10.09.2024 | 56,71 | 57,37 | 56,09 | 56,58 | -0,19% | - |
| 09.09.2024 | 56,65 | 57,44 | 56,33 | 56,69 | 0,04% | - |
| 06.09.2024 | 58,99 | 60,75 | 56,61 | 56,67 | -3,84% | - |
| 05.09.2024 | 59,36 | 59,66 | 58,63 | 58,93 | -0,82% | - |
| 04.09.2024 | 59,26 | 59,78 | 58,67 | 59,42 | 0,07% | - |
| 03.09.2024 | 61,82 | 62,00 | 58,78 | 59,38 | -3,95% | - |
| 02.09.2024 | 61,90 | 61,96 | 61,52 | 61,82 | -0,19% | - |
| 30.08.2024 | 62,47 | 63,12 | 61,52 | 61,94 | -0,75% | - |
| 29.08.2024 | 62,31 | 63,31 | 61,82 | 62,41 | 0,16% | - |
| 28.08.2024 | 61,86 | 62,73 | 61,12 | 62,31 | 0,87% | - |
| 27.08.2024 | 62,55 | 62,95 | 61,68 | 61,77 | -1,34% | - |
| 26.08.2024 | 63,50 | 64,03 | 62,50 | 62,61 | -1,34% | - |
| 23.08.2024 | 62,85 | 64,09 | 62,85 | 63,46 | 0,91% | - |
| 22.08.2024 | 63,88 | 64,25 | 62,68 | 62,89 | -1,52% | - |
| 21.08.2024 | 62,81 | 64,11 | 62,63 | 63,86 | 1,77% | 35,00 |
| 20.08.2024 | 61,58 | 63,20 | 61,22 | 62,75 | 2,00% | - |
| 19.08.2024 | 61,20 | 61,74 | 60,71 | 61,52 | 0,39% | - |
| 16.08.2024 | 61,96 | 62,18 | 60,73 | 61,28 | -1,24% | - |
| 15.08.2024 | 60,05 | 62,68 | 59,94 | 62,05 | 3,55% | - |
| 14.08.2024 | 61,34 | 61,40 | 59,52 | 59,92 | -2,41% | - |
| 13.08.2024 | 60,11 | 61,44 | 59,90 | 61,40 | 2,04% | - |
| 12.08.2024 | 61,02 | 61,64 | 59,55 | 60,17 | -1,55% | - |
| 09.08.2024 | 61,66 | 62,61 | 60,72 | 61,12 | -0,68% | - |
| 08.08.2024 | 60,45 | 62,38 | 60,05 | 61,54 | 1,70% | - |
| 07.08.2024 | 61,70 | 63,96 | 60,33 | 60,51 | -2,34% | - |
| 06.08.2024 | 61,58 | 62,95 | 61,14 | 61,96 | 0,78% | 155,00 |
| 05.08.2024 | 65,07 | 65,07 | 60,56 | 61,48 | -6,08% | 100,00 |
| 02.08.2024 | 71,44 | 71,44 | 64,87 | 65,46 | -8,24% | - |
| 01.08.2024 | 74,94 | 75,08 | 70,33 | 71,34 | -4,00% | - |
| 31.07.2024 | 75,02 | 76,65 | 74,06 | 74,31 | -0,93% | - |
| 30.07.2024 | 80,95 | 83,19 | 72,00 | 75,01 | -7,34% | - |
| 29.07.2024 | 79,78 | 81,71 | 79,78 | 80,95 | 1,64% | - |
| 26.07.2024 | 78,83 | 80,97 | 78,34 | 79,64 | 1,03% | - |
| 25.07.2024 | 81,10 | 82,01 | 78,45 | 78,83 | -2,87% | - |
| 24.07.2024 | 82,11 | 82,62 | 80,80 | 81,16 | -1,16% | - |
| 23.07.2024 | 82,67 | 83,47 | 81,95 | 82,11 | -0,68% | - |
| 22.07.2024 | 80,89 | 82,76 | 80,46 | 82,67 | 2,20% | - |
| 19.07.2024 | 81,94 | 82,53 | 80,46 | 80,89 | -0,99% | - |
| 18.07.2024 | 82,73 | 83,81 | 81,22 | 81,70 | -1,16% | - |
| 17.07.2024 | 83,18 | 84,24 | 81,51 | 82,66 | -0,42% | - |
| 16.07.2024 | 82,05 | 83,51 | 81,87 | 83,01 | 1,17% | - |
| 15.07.2024 | 82,17 | 83,30 | 81,57 | 82,05 | -0,29% | - |
| 12.07.2024 | 81,06 | 82,96 | 80,35 | 82,29 | 1,53% | - |
| 11.07.2024 | 79,46 | 81,63 | 78,96 | 81,05 | 2,03% | - |
| 10.07.2024 | 78,09 | 79,57 | 78,09 | 79,44 | 1,62% | - |
| 09.07.2024 | 78,93 | 79,44 | 77,62 | 78,17 | -0,95% | - |
| 08.07.2024 | 77,84 | 79,39 | 77,73 | 78,92 | 1,36% | - |
| 05.07.2024 | 78,51 | 79,19 | 77,26 | 77,86 | -0,83% | - |
| 04.07.2024 | 78,41 | 78,81 | 78,41 | 78,51 | 0,17% | - |
| 03.07.2024 | 79,02 | 79,79 | 77,68 | 78,38 | -0,86% | - |
| 02.07.2024 | 77,66 | 79,31 | 76,38 | 79,06 | 1,82% | - |
| 01.07.2024 | 79,20 | 79,20 | 77,48 | 77,65 | -1,32% | - |