69,810€
-2,36%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2024 | 61,82 | 61,82 | 61,82 | 61,82 | -1,59% | - |
| 26.08.2024 | 62,82 | 62,82 | 62,82 | 62,82 | 0,77% | - |
| 23.08.2024 | 62,34 | 62,34 | 62,34 | 62,34 | -1,27% | - |
| 22.08.2024 | 63,14 | 63,14 | 63,14 | 63,14 | 1,58% | - |
| 21.08.2024 | 62,16 | 62,16 | 62,16 | 62,16 | 2,07% | - |
| 20.08.2024 | 60,90 | 60,90 | 60,90 | 60,90 | 1,10% | - |
| 19.08.2024 | 60,24 | 60,24 | 60,24 | 60,24 | -1,89% | - |
| 16.08.2024 | 61,40 | 61,40 | 61,40 | 61,40 | 3,30% | - |
| 15.08.2024 | 59,44 | 59,44 | 59,44 | 59,44 | -1,56% | - |
| 14.08.2024 | 60,46 | 60,46 | 60,38 | 60,38 | 1,17% | - |
| 13.08.2024 | 59,52 | 59,68 | 59,52 | 59,68 | -1,13% | - |
| 12.08.2024 | 60,36 | 60,36 | 60,36 | 60,36 | -0,85% | - |
| 09.08.2024 | 60,86 | 60,88 | 60,86 | 60,88 | 2,25% | - |
| 08.08.2024 | 59,54 | 59,54 | 59,54 | 59,54 | -3,84% | - |
| 07.08.2024 | 61,92 | 61,92 | 61,92 | 61,92 | -0,16% | - |
| 06.08.2024 | 62,02 | 62,02 | 62,02 | 62,02 | -0,51% | - |
| 05.08.2024 | 62,34 | 62,34 | 62,34 | 62,34 | -10,41% | - |
| 02.08.2024 | 69,58 | 69,58 | 69,58 | 69,58 | -5,95% | - |
| 01.08.2024 | 73,98 | 73,98 | 73,98 | 73,98 | -1,73% | - |
| 31.07.2024 | 75,28 | 75,28 | 75,28 | 75,28 | -6,11% | - |
| 30.07.2024 | 80,18 | 80,18 | 80,18 | 80,18 | 0,83% | - |
| 29.07.2024 | 79,52 | 79,52 | 79,52 | 79,52 | 1,30% | - |
| 26.07.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -2,22% | - |
| 25.07.2024 | 80,28 | 80,28 | 80,28 | 80,28 | -0,57% | - |
| 24.07.2024 | 80,74 | 80,74 | 80,74 | 80,74 | -1,08% | - |
| 23.07.2024 | 81,62 | 81,62 | 81,62 | 81,62 | 1,37% | - |
| 22.07.2024 | 80,50 | 80,52 | 80,50 | 80,52 | -0,45% | - |
| 19.07.2024 | 81,36 | 81,36 | 80,88 | 80,88 | -1,77% | - |
| 18.07.2024 | 82,34 | 82,34 | 82,34 | 82,34 | 0,49% | - |
| 17.07.2024 | 81,94 | 81,94 | 81,94 | 81,94 | 0,56% | - |
| 16.07.2024 | 81,48 | 81,48 | 81,48 | 81,48 | -0,39% | - |
| 15.07.2024 | 81,80 | 81,80 | 81,80 | 81,80 | 2,10% | - |
| 12.07.2024 | 80,14 | 80,14 | 80,12 | 80,12 | 2,04% | - |
| 11.07.2024 | 78,58 | 78,58 | 78,52 | 78,52 | 1,45% | - |
| 10.07.2024 | 77,40 | 77,40 | 77,40 | 77,40 | -1,38% | - |
| 09.07.2024 | 78,40 | 78,48 | 78,40 | 78,48 | 1,82% | - |
| 08.07.2024 | 77,08 | 77,08 | 77,08 | 77,08 | -1,03% | - |
| 05.07.2024 | 77,88 | 77,88 | 77,88 | 77,88 | -0,23% | - |
| 04.07.2024 | 78,06 | 78,06 | 78,06 | 78,06 | -0,33% | - |
| 03.07.2024 | 78,32 | 78,32 | 78,32 | 78,32 | 3,74% | - |
| 02.07.2024 | 76,78 | 76,78 | 75,50 | 75,50 | -3,13% | 445,00 |
| 01.07.2024 | 77,96 | 77,98 | 77,90 | 77,94 | 0,52% | - |