74,350€
4,75%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 70,98 | 70,98 | 70,98 | 70,98 | -0,56% | - |
| 20.01.2025 | 71,38 | 71,38 | 71,38 | 71,38 | 1,74% | - |
| 17.01.2025 | 70,16 | 70,16 | 70,16 | 70,16 | -1,04% | - |
| 16.01.2025 | 70,90 | 70,90 | 70,90 | 70,90 | 1,08% | - |
| 15.01.2025 | 70,14 | 70,14 | 70,14 | 70,14 | 0,00% | - |
| 14.01.2025 | 70,10 | 70,14 | 70,10 | 70,14 | -0,11% | - |
| 13.01.2025 | 69,54 | 70,22 | 69,54 | 70,22 | -0,76% | - |
| 10.01.2025 | 70,76 | 70,76 | 70,76 | 70,76 | -0,14% | - |
| 09.01.2025 | 70,86 | 70,86 | 70,86 | 70,86 | -1,14% | - |
| 08.01.2025 | 71,68 | 71,68 | 71,68 | 71,68 | -0,58% | - |
| 07.01.2025 | 72,22 | 72,22 | 72,10 | 72,10 | 3,12% | - |
| 06.01.2025 | 69,92 | 69,92 | 69,92 | 69,92 | -0,34% | - |
| 03.01.2025 | 70,16 | 70,16 | 70,16 | 70,16 | 0,72% | - |
| 02.01.2025 | 69,66 | 69,66 | 69,66 | 69,66 | 0,26% | - |
| 30.12.2024 | 69,48 | 69,48 | 69,48 | 69,48 | -3,69% | - |
| 27.12.2024 | 72,58 | 72,58 | 72,14 | 72,14 | 2,30% | - |
| 23.12.2024 | 70,52 | 70,52 | 70,52 | 70,52 | -0,34% | - |
| 20.12.2024 | 70,76 | 70,76 | 70,76 | 70,76 | 0,40% | - |
| 19.12.2024 | 70,48 | 70,48 | 70,48 | 70,48 | -2,06% | - |
| 18.12.2024 | 71,96 | 71,96 | 71,96 | 71,96 | -2,31% | - |
| 17.12.2024 | 73,66 | 73,66 | 73,66 | 73,66 | 0,71% | - |
| 16.12.2024 | 73,14 | 73,14 | 73,14 | 73,14 | -1,46% | - |
| 13.12.2024 | 74,22 | 74,22 | 74,22 | 74,22 | 1,31% | - |
| 12.12.2024 | 73,02 | 73,26 | 73,02 | 73,26 | -1,11% | - |
| 11.12.2024 | 74,08 | 74,08 | 74,08 | 74,08 | -2,71% | - |
| 10.12.2024 | 76,14 | 76,14 | 76,14 | 76,14 | 5,84% | - |
| 09.12.2024 | 71,94 | 71,94 | 71,94 | 71,94 | 2,19% | - |
| 06.12.2024 | 70,40 | 70,40 | 70,40 | 70,40 | -0,42% | - |
| 05.12.2024 | 70,70 | 70,70 | 70,70 | 70,70 | -3,81% | - |
| 04.12.2024 | 73,50 | 73,50 | 73,50 | 73,50 | -2,39% | - |
| 03.12.2024 | 75,30 | 75,30 | 75,30 | 75,30 | 2,56% | - |
| 02.12.2024 | 73,42 | 73,42 | 73,42 | 73,42 | 1,24% | - |
| 29.11.2024 | 72,52 | 72,52 | 72,52 | 72,52 | -0,33% | - |
| 28.11.2024 | 72,72 | 72,76 | 72,72 | 72,76 | 0,19% | - |
| 27.11.2024 | 72,74 | 72,74 | 72,62 | 72,62 | -2,73% | - |
| 26.11.2024 | 74,66 | 74,66 | 74,66 | 74,66 | 1,00% | - |
| 25.11.2024 | 73,92 | 73,92 | 73,92 | 73,92 | 4,58% | - |
| 22.11.2024 | 70,68 | 70,68 | 70,68 | 70,68 | 0,83% | - |
| 21.11.2024 | 68,90 | 70,10 | 68,90 | 70,10 | 2,82% | - |
| 20.11.2024 | 68,18 | 68,18 | 68,18 | 68,18 | 0,47% | - |
| 19.11.2024 | 68,32 | 68,32 | 67,86 | 67,86 | -2,30% | - |
| 18.11.2024 | 69,46 | 69,46 | 69,46 | 69,46 | -0,57% | - |
| 15.11.2024 | 69,90 | 69,90 | 69,86 | 69,86 | -2,29% | - |
| 14.11.2024 | 71,50 | 71,50 | 71,50 | 71,50 | -2,64% | - |
| 13.11.2024 | 72,86 | 73,44 | 72,86 | 73,44 | -3,80% | - |
| 12.11.2024 | 76,34 | 76,34 | 76,34 | 76,34 | -1,88% | - |
| 11.11.2024 | 77,80 | 77,80 | 77,80 | 77,80 | -1,32% | - |
| 08.11.2024 | 78,84 | 78,84 | 78,84 | 78,84 | -0,28% | - |
| 07.11.2024 | 79,06 | 79,06 | 79,06 | 79,06 | -0,60% | - |
| 06.11.2024 | 76,62 | 79,54 | 76,62 | 79,54 | 9,26% | - |
| 05.11.2024 | 73,44 | 73,44 | 72,80 | 72,80 | -3,01% | - |
| 04.11.2024 | 75,06 | 75,06 | 75,06 | 75,06 | 1,65% | - |
| 01.11.2024 | 73,84 | 73,84 | 73,84 | 73,84 | -0,46% | - |
| 31.10.2024 | 75,32 | 75,32 | 74,18 | 74,18 | -2,93% | - |
| 30.10.2024 | 78,06 | 78,06 | 76,42 | 76,42 | -2,85% | - |
| 29.10.2024 | 72,44 | 78,66 | 72,30 | 78,66 | 7,75% | - |
| 28.10.2024 | 70,84 | 73,00 | 70,84 | 73,00 | 5,13% | - |
| 25.10.2024 | 69,44 | 69,44 | 69,44 | 69,44 | 0,73% | - |
| 24.10.2024 | 68,94 | 68,94 | 68,94 | 68,94 | 1,06% | - |
| 23.10.2024 | 68,22 | 68,22 | 68,22 | 68,22 | 0,12% | - |
| 22.10.2024 | 68,14 | 68,14 | 68,14 | 68,14 | -0,82% | - |
| 21.10.2024 | 68,70 | 68,70 | 68,70 | 68,70 | -0,29% | - |
| 18.10.2024 | 68,90 | 68,90 | 68,90 | 68,90 | 1,35% | - |
| 17.10.2024 | 67,98 | 67,98 | 67,98 | 67,98 | -0,64% | - |
| 16.10.2024 | 68,42 | 68,42 | 68,42 | 68,42 | -1,07% | - |
| 15.10.2024 | 69,16 | 69,16 | 69,16 | 69,16 | 1,11% | - |
| 14.10.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 2,09% | - |
| 11.10.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -0,77% | - |
| 10.10.2024 | 67,52 | 67,52 | 67,52 | 67,52 | 0,96% | - |
| 09.10.2024 | 66,88 | 66,88 | 66,88 | 66,88 | 1,39% | - |
| 08.10.2024 | 65,96 | 65,96 | 65,96 | 65,96 | -1,55% | - |
| 07.10.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 3,08% | - |
| 04.10.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -0,55% | - |
| 03.10.2024 | 65,36 | 65,36 | 65,36 | 65,36 | 2,13% | - |
| 02.10.2024 | 63,96 | 64,00 | 63,96 | 64,00 | -2,91% | - |
| 01.10.2024 | 65,92 | 65,92 | 65,92 | 65,92 | -0,57% | - |
| 30.09.2024 | 66,16 | 66,30 | 66,16 | 66,30 | 0,52% | - |
| 27.09.2024 | 65,96 | 65,96 | 65,96 | 65,96 | 4,37% | - |
| 26.09.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 1,02% | - |
| 25.09.2024 | 62,56 | 62,56 | 62,56 | 62,56 | -0,22% | - |
| 24.09.2024 | 62,70 | 62,70 | 62,70 | 62,70 | 0,45% | - |
| 23.09.2024 | 62,42 | 62,42 | 62,42 | 62,42 | -0,29% | - |
| 20.09.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 0,87% | - |
| 19.09.2024 | 62,06 | 62,06 | 62,06 | 62,06 | 1,44% | - |
| 18.09.2024 | 61,18 | 61,18 | 61,18 | 61,18 | 0,36% | - |
| 17.09.2024 | 60,96 | 60,96 | 60,96 | 60,96 | 1,40% | - |
| 16.09.2024 | 60,12 | 60,12 | 60,12 | 60,12 | 4,30% | - |
| 13.09.2024 | 57,64 | 57,64 | 57,64 | 57,64 | 1,44% | - |
| 12.09.2024 | 56,82 | 56,82 | 56,82 | 56,82 | 2,42% | - |
| 11.09.2024 | 55,48 | 55,48 | 55,48 | 55,48 | -0,57% | - |
| 10.09.2024 | 55,68 | 55,80 | 55,68 | 55,80 | -0,85% | - |
| 09.09.2024 | 56,28 | 56,28 | 56,28 | 56,28 | -1,81% | - |
| 06.09.2024 | 57,90 | 57,90 | 57,32 | 57,32 | -2,02% | - |
| 05.09.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 0,76% | - |
| 04.09.2024 | 58,06 | 58,06 | 58,06 | 58,06 | -4,69% | - |
| 03.09.2024 | 60,92 | 60,92 | 60,92 | 60,92 | -0,10% | - |
| 02.09.2024 | 60,98 | 60,98 | 60,98 | 60,98 | -1,61% | - |
| 30.08.2024 | 61,98 | 61,98 | 61,98 | 61,98 | 1,24% | - |
| 29.08.2024 | 61,22 | 61,22 | 61,22 | 61,22 | 0,00% | - |
| 28.08.2024 | 61,22 | 61,22 | 61,22 | 61,22 | -0,97% | - |