70,830€
-1,52%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 73,52 | 75,95 | 71,57 | 73,14 | -0,57% | - |
| 26.11.2024 | 75,20 | 75,61 | 73,26 | 73,56 | -2,18% | - |
| 25.11.2024 | 74,71 | 77,51 | 74,28 | 75,20 | 0,68% | - |
| 22.11.2024 | 71,46 | 74,93 | 70,28 | 74,69 | 4,52% | - |
| 21.11.2024 | 69,74 | 72,05 | 69,33 | 71,46 | 2,50% | - |
| 20.11.2024 | 68,65 | 69,88 | 67,80 | 69,72 | 1,77% | - |
| 19.11.2024 | 69,30 | 69,34 | 67,27 | 68,51 | -0,54% | - |
| 18.11.2024 | 70,12 | 70,25 | 68,71 | 68,88 | -1,78% | - |
| 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 |