49,855€
-3,23%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 49,59 | 49,70 | 48,85 | 49,70 | -3,54% | - |
| 03.04.2025 | 55,24 | 55,24 | 51,52 | 51,52 | -10,40% | 120,00 |
| 02.04.2025 | 57,58 | 57,58 | 57,50 | 57,50 | 0,07% | - |
| 01.04.2025 | 57,46 | 57,46 | 57,46 | 57,46 | -2,64% | - |
| 31.03.2025 | 59,02 | 59,02 | 59,02 | 59,02 | -0,54% | - |
| 28.03.2025 | 59,88 | 59,88 | 59,34 | 59,34 | -2,94% | 3,00 |
| 27.03.2025 | 61,14 | 61,14 | 61,14 | 61,14 | 0,86% | - |
| 26.03.2025 | 60,70 | 60,70 | 60,62 | 60,62 | -1,91% | - |
| 25.03.2025 | 61,94 | 61,94 | 61,80 | 61,80 | 4,89% | - |
| 24.03.2025 | 58,92 | 58,92 | 58,92 | 58,92 | -1,17% | - |
| 21.03.2025 | 59,62 | 59,62 | 59,62 | 59,62 | -1,32% | - |
| 20.03.2025 | 60,42 | 60,42 | 60,42 | 60,42 | -0,66% | - |
| 19.03.2025 | 59,84 | 60,82 | 59,84 | 60,82 | 6,63% | - |
| 18.03.2025 | 57,10 | 57,10 | 57,04 | 57,04 | -0,04% | - |
| 17.03.2025 | 56,18 | 57,06 | 56,18 | 57,06 | 4,81% | - |
| 14.03.2025 | 54,44 | 54,44 | 54,44 | 54,44 | 1,04% | - |
| 13.03.2025 | 53,80 | 53,88 | 53,80 | 53,88 | 1,05% | - |
| 12.03.2025 | 53,32 | 53,32 | 53,32 | 53,32 | -4,72% | - |
| 11.03.2025 | 55,96 | 55,96 | 55,96 | 55,96 | -2,00% | - |
| 10.03.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -0,21% | - |
| 07.03.2025 | 57,22 | 57,22 | 57,22 | 57,22 | -0,87% | - |
| 06.03.2025 | 57,88 | 57,88 | 57,72 | 57,72 | 2,20% | 10,00 |
| 05.03.2025 | 56,48 | 56,48 | 56,48 | 56,48 | 2,92% | - |
| 04.03.2025 | 54,90 | 54,90 | 54,88 | 54,88 | -0,76% | - |
| 03.03.2025 | 55,30 | 55,30 | 55,30 | 55,30 | 0,51% | - |
| 28.02.2025 | 54,90 | 55,02 | 54,90 | 55,02 | -2,41% | - |
| 27.02.2025 | 56,38 | 56,38 | 56,38 | 56,38 | -1,43% | - |
| 26.02.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -3,38% | - |
| 25.02.2025 | 59,22 | 59,22 | 59,20 | 59,20 | -0,74% | - |
| 24.02.2025 | 59,64 | 59,64 | 59,64 | 59,64 | -1,97% | - |
| 21.02.2025 | 60,84 | 60,84 | 60,84 | 60,84 | -0,52% | - |
| 20.02.2025 | 61,16 | 61,16 | 61,16 | 61,16 | 1,12% | - |
| 19.02.2025 | 60,48 | 60,48 | 60,48 | 60,48 | 0,33% | - |
| 18.02.2025 | 60,28 | 60,28 | 60,28 | 60,28 | 0,37% | - |
| 17.02.2025 | 60,06 | 60,06 | 60,06 | 60,06 | 1,04% | - |
| 14.02.2025 | 59,44 | 59,44 | 59,44 | 59,44 | -0,70% | - |
| 13.02.2025 | 59,86 | 59,86 | 59,86 | 59,86 | -1,48% | - |
| 12.02.2025 | 60,76 | 60,76 | 60,76 | 60,76 | -5,68% | - |
| 11.02.2025 | 64,42 | 64,42 | 64,42 | 64,42 | -2,98% | - |
| 10.02.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -1,60% | - |
| 07.02.2025 | 67,48 | 67,48 | 67,48 | 67,48 | -1,43% | - |
| 06.02.2025 | 68,42 | 68,46 | 68,42 | 68,46 | 2,12% | - |
| 05.02.2025 | 67,04 | 67,04 | 67,04 | 67,04 | -0,42% | - |
| 04.02.2025 | 67,32 | 67,32 | 67,32 | 67,32 | -2,89% | - |
| 03.02.2025 | 69,32 | 69,32 | 69,32 | 69,32 | -1,70% | - |
| 31.01.2025 | 70,52 | 70,52 | 70,52 | 70,52 | 2,53% | - |
| 30.01.2025 | 68,78 | 68,78 | 68,78 | 68,78 | 1,63% | - |
| 29.01.2025 | 67,68 | 67,68 | 67,68 | 67,68 | 1,01% | - |
| 28.01.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -1,90% | - |
| 27.01.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -6,23% | - |
| 24.01.2025 | 72,84 | 72,84 | 72,84 | 72,84 | -1,33% | - |
| 23.01.2025 | 73,82 | 73,82 | 73,82 | 73,82 | 0,30% | - |
| 22.01.2025 | 73,60 | 73,60 | 73,60 | 73,60 | 3,69% | - |
| 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% | - |