50,990€
0,12%
Echtzeit-Aktienkurs IPG Photonics Corp
Bid:
Ask:
Aktienkurse zur IPG Photonics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 50,88 | 51,51 | 49,91 | 51,23 | 0,59% | - |
| 24.04.2025 | 48,69 | 51,04 | 47,92 | 50,93 | 4,31% | - |
| 23.04.2025 | 46,88 | 51,18 | 46,88 | 48,83 | 4,17% | - |
| 22.04.2025 | 44,94 | 48,10 | 44,92 | 46,87 | 0,13% | - |
| 17.04.2025 | 45,43 | 47,01 | 45,43 | 46,81 | 2,78% | - |
| 16.04.2025 | 47,34 | 47,34 | 43,94 | 45,55 | -3,76% | - |
| 15.04.2025 | 48,03 | 48,80 | 46,95 | 47,33 | -1,42% | - |
| 14.04.2025 | 47,91 | 49,57 | 47,46 | 48,01 | 1,26% | - |
| 11.04.2025 | 46,87 | 48,02 | 45,65 | 47,41 | 0,29% | - |
| 10.04.2025 | 51,79 | 52,35 | 46,01 | 47,28 | -9,87% | - |
| 09.04.2025 | 45,35 | 53,66 | 43,71 | 52,45 | 15,91% | - |
| 08.04.2025 | 47,79 | 49,39 | 44,69 | 45,25 | -5,09% | - |
| 07.04.2025 | 47,56 | 49,56 | 44,48 | 47,68 | 0,38% | - |
| 04.04.2025 | 49,78 | 50,00 | 45,13 | 47,50 | -4,94% | - |
| 03.04.2025 | 58,51 | 58,51 | 49,87 | 49,97 | -14,75% | - |
| 02.04.2025 | 58,40 | 58,76 | 56,92 | 58,61 | 0,05% | - |
| 01.04.2025 | 58,39 | 59,86 | 57,75 | 58,58 | 0,26% | - |
| 31.03.2025 | 59,77 | 59,94 | 57,93 | 58,43 | -2,88% | - |
| 28.03.2025 | 60,81 | 61,06 | 59,17 | 60,16 | -1,05% | - |
| 27.03.2025 | 61,86 | 62,13 | 60,26 | 60,80 | -1,89% | - |
| 26.03.2025 | 62,49 | 62,49 | 60,38 | 61,97 | -0,83% | - |
| 25.03.2025 | 62,51 | 62,83 | 61,25 | 62,49 | -0,22% | - |
| 24.03.2025 | 58,91 | 63,07 | 58,91 | 62,63 | 5,74% | - |
| 21.03.2025 | 60,21 | 60,38 | 58,71 | 59,23 | -1,64% | - |
| 20.03.2025 | 60,77 | 61,76 | 60,17 | 60,22 | -0,84% | - |
| 19.03.2025 | 60,41 | 61,52 | 59,97 | 60,73 | 0,56% | - |
| 18.03.2025 | 58,01 | 60,62 | 57,61 | 60,39 | 4,03% | - |
| 17.03.2025 | 57,02 | 58,61 | 55,94 | 58,05 | 1,45% | - |
| 14.03.2025 | 54,87 | 57,29 | 54,87 | 57,22 | 4,28% | - |
| 13.03.2025 | 54,87 | 57,68 | 54,07 | 54,87 | 0,00% | - |
| 12.03.2025 | 53,84 | 55,28 | 53,69 | 54,87 | 1,95% | - |
| 11.03.2025 | 56,84 | 56,86 | 52,64 | 53,82 | -5,36% | - |
| 10.03.2025 | 58,21 | 58,46 | 56,17 | 56,87 | -2,12% | - |
| 07.03.2025 | 58,03 | 60,11 | 56,97 | 58,10 | 0,12% | - |
| 06.03.2025 | 58,79 | 59,19 | 57,27 | 58,03 | -1,23% | - |
| 05.03.2025 | 57,28 | 58,76 | 55,56 | 58,75 | 3,03% | - |
| 04.03.2025 | 55,87 | 59,33 | 54,58 | 57,02 | 2,57% | - |
| 03.03.2025 | 56,09 | 56,17 | 54,76 | 55,59 | -0,75% | - |
| 28.02.2025 | 55,66 | 56,27 | 54,73 | 56,01 | 0,72% | - |
| 27.02.2025 | 56,83 | 57,58 | 55,54 | 55,61 | -2,11% | - |
| 26.02.2025 | 57,48 | 58,42 | 56,69 | 56,81 | -1,11% | - |
| 25.02.2025 | 60,09 | 60,13 | 57,20 | 57,45 | -4,39% | - |
| 24.02.2025 | 60,39 | 60,81 | 59,49 | 60,09 | -0,50% | - |
| 21.02.2025 | 61,52 | 62,47 | 59,65 | 60,39 | -1,90% | - |
| 20.02.2025 | 62,21 | 62,73 | 60,96 | 61,56 | -1,11% | - |
| 19.02.2025 | 61,22 | 63,13 | 60,21 | 62,25 | 1,73% | - |
| 18.02.2025 | 60,81 | 61,51 | 60,16 | 61,19 | 0,64% | - |
| 17.02.2025 | 60,55 | 60,86 | 60,55 | 60,80 | 0,41% | - |
| 14.02.2025 | 60,13 | 60,56 | 59,57 | 60,55 | 0,72% | - |
| 13.02.2025 | 60,67 | 62,03 | 58,87 | 60,12 | -0,79% | - |
| 12.02.2025 | 61,51 | 61,78 | 58,57 | 60,60 | -1,56% | - |
| 11.02.2025 | 65,40 | 70,45 | 59,38 | 61,56 | -5,84% | - |
| 10.02.2025 | 66,71 | 68,57 | 65,17 | 65,38 | -1,89% | - |
| 07.02.2025 | 68,21 | 68,36 | 66,15 | 66,64 | -2,24% | - |
| 06.02.2025 | 68,95 | 69,81 | 67,36 | 68,17 | -1,03% | - |
| 05.02.2025 | 68,33 | 69,04 | 67,39 | 68,88 | 0,83% | - |
| 04.02.2025 | 68,17 | 68,51 | 67,58 | 68,31 | 0,03% | - |
| 03.02.2025 | 70,15 | 70,85 | 67,31 | 68,29 | -3,49% | - |
| 31.01.2025 | 70,79 | 72,31 | 70,38 | 70,76 | 0,14% | - |
| 30.01.2025 | 69,14 | 70,84 | 69,14 | 70,66 | 2,07% | - |
| 29.01.2025 | 68,25 | 69,46 | 68,07 | 69,23 | 1,53% | - |
| 28.01.2025 | 67,36 | 68,40 | 66,00 | 68,19 | 1,44% | - |
| 27.01.2025 | 70,55 | 70,81 | 66,60 | 67,22 | -4,81% | - |
| 24.01.2025 | 73,98 | 74,07 | 70,23 | 70,62 | -4,58% | - |
| 23.01.2025 | 74,75 | 74,75 | 72,89 | 74,01 | -0,94% | - |
| 22.01.2025 | 73,72 | 75,21 | 73,46 | 74,71 | 1,14% | - |
| 21.01.2025 | 71,68 | 73,96 | 71,67 | 73,87 | 3,06% | - |
| 20.01.2025 | 72,21 | 72,25 | 71,62 | 71,68 | -1,24% | - |
| 17.01.2025 | 70,67 | 72,74 | 70,67 | 72,58 | 2,62% | - |
| 16.01.2025 | 71,36 | 72,92 | 70,66 | 70,73 | -0,83% | - |
| 15.01.2025 | 70,71 | 72,04 | 70,67 | 71,32 | 0,88% | - |
| 14.01.2025 | 70,59 | 71,55 | 69,99 | 70,70 | -0,24% | - |
| 13.01.2025 | 70,61 | 71,15 | 69,60 | 70,87 | 0,43% | - |
| 10.01.2025 | 71,56 | 71,79 | 69,63 | 70,57 | -1,38% | - |
| 09.01.2025 | 71,64 | 71,80 | 71,39 | 71,56 | -0,17% | - |
| 08.01.2025 | 72,33 | 72,83 | 70,51 | 71,68 | -0,84% | - |
| 07.01.2025 | 73,18 | 74,11 | 71,73 | 72,29 | -1,04% | - |
| 06.01.2025 | 70,57 | 74,21 | 69,96 | 73,05 | 3,40% | - |
| 03.01.2025 | 70,76 | 71,85 | 69,93 | 70,65 | -0,20% | - |
| 02.01.2025 | 70,25 | 72,07 | 70,23 | 70,79 | 1,72% | - |
| 30.12.2024 | 70,43 | 70,43 | 69,47 | 69,59 | -1,18% | - |
| 27.12.2024 | 71,92 | 73,42 | 70,37 | 70,42 | -2,06% | - |
| 23.12.2024 | 70,81 | 73,85 | 70,81 | 71,90 | 1,34% | - |
| 20.12.2024 | 71,86 | 72,80 | 70,04 | 70,95 | -1,35% | - |
| 19.12.2024 | 71,48 | 72,44 | 70,24 | 71,92 | 0,60% | 14,00 |
| 18.12.2024 | 72,77 | 74,93 | 70,85 | 71,49 | -1,84% | - |
| 17.12.2024 | 73,86 | 74,84 | 72,44 | 72,83 | -1,39% | - |
| 16.12.2024 | 73,76 | 75,59 | 73,32 | 73,86 | -0,08% | - |
| 13.12.2024 | 74,45 | 75,06 | 73,29 | 73,92 | -0,87% | - |
| 12.12.2024 | 74,07 | 75,25 | 73,64 | 74,57 | 0,59% | - |
| 11.12.2024 | 74,61 | 75,50 | 73,48 | 74,13 | -0,38% | - |
| 10.12.2024 | 77,06 | 77,96 | 74,33 | 74,41 | -3,44% | - |
| 09.12.2024 | 72,49 | 77,82 | 71,42 | 77,06 | 6,19% | - |
| 06.12.2024 | 71,02 | 73,17 | 70,68 | 72,57 | 2,37% | - |
| 05.12.2024 | 71,72 | 71,91 | 70,04 | 70,89 | -1,18% | - |
| 04.12.2024 | 74,05 | 74,65 | 71,58 | 71,74 | -2,92% | - |
| 03.12.2024 | 75,92 | 76,05 | 73,64 | 73,90 | -2,74% | - |
| 02.12.2024 | 73,78 | 76,60 | 73,67 | 75,98 | 2,84% | - |
| 29.11.2024 | 73,52 | 75,76 | 73,01 | 73,88 | 0,49% | - |
| 28.11.2024 | 73,14 | 73,62 | 73,14 | 73,52 | 0,52% | 150,00 |