105,000€
-3,05%
Echtzeit-Aktienkurs IPG Photonics Corp
Bid:
Ask:
Aktienkurse zur IPG Photonics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 101,95 | 104,50 | 101,95 | 104,50 | -3,51% | 10,00 |
| 06.03.2026 | 108,30 | 108,30 | 108,30 | 108,30 | 0,00% | - |
| 05.03.2026 | 110,45 | 110,45 | 108,30 | 108,30 | -3,00% | 266,00 |
| 04.03.2026 | 111,65 | 111,65 | 111,65 | 111,65 | -1,89% | - |
| 03.03.2026 | 113,80 | 113,80 | 113,80 | 113,80 | 4,02% | - |
| 02.03.2026 | 109,40 | 109,40 | 109,40 | 109,40 | 0,60% | - |
| 27.02.2026 | 108,75 | 108,75 | 108,75 | 108,75 | -6,61% | - |
| 26.02.2026 | 116,45 | 116,45 | 116,45 | 116,45 | 5,05% | - |
| 25.02.2026 | 110,85 | 110,85 | 110,85 | 110,85 | -7,12% | - |
| 24.02.2026 | 113,85 | 119,35 | 113,85 | 119,35 | 7,18% | 408,00 |
| 23.02.2026 | 111,35 | 111,35 | 111,35 | 111,35 | 1,04% | - |
| 20.02.2026 | 110,20 | 110,20 | 110,20 | 110,20 | -5,57% | - |
| 19.02.2026 | 116,70 | 116,70 | 116,70 | 116,70 | 3,00% | - |
| 18.02.2026 | 113,30 | 113,30 | 113,30 | 113,30 | 1,93% | - |
| 17.02.2026 | 128,20 | 128,20 | 111,15 | 111,15 | -13,94% | 80,00 |
| 16.02.2026 | 129,15 | 129,15 | 129,15 | 129,15 | 3,78% | - |
| 13.02.2026 | 124,45 | 124,45 | 124,45 | 124,45 | 17,79% | - |
| 12.02.2026 | 92,90 | 105,65 | 92,90 | 105,65 | 14,41% | 310,00 |
| 11.02.2026 | 92,34 | 92,34 | 92,34 | 92,34 | -0,30% | - |
| 10.02.2026 | 92,62 | 92,62 | 92,62 | 92,62 | 0,89% | - |
| 09.02.2026 | 91,80 | 91,80 | 91,80 | 91,80 | 10,60% | - |
| 06.02.2026 | 83,00 | 83,00 | 83,00 | 83,00 | -1,84% | - |
| 05.02.2026 | 84,56 | 84,56 | 84,56 | 84,56 | 1,95% | - |
| 04.02.2026 | 82,94 | 82,94 | 82,94 | 82,94 | 4,01% | - |
| 03.02.2026 | 79,74 | 79,74 | 79,74 | 79,74 | 2,49% | - |
| 02.02.2026 | 76,00 | 77,80 | 76,00 | 77,80 | -0,51% | 20,00 |
| 30.01.2026 | 76,44 | 79,22 | 76,44 | 78,20 | 1,48% | 167,00 |
| 29.01.2026 | 77,06 | 77,06 | 77,06 | 77,06 | -0,21% | - |
| 28.01.2026 | 75,48 | 77,22 | 75,48 | 77,22 | 4,72% | 20,00 |
| 27.01.2026 | 73,74 | 73,74 | 73,74 | 73,74 | 2,45% | - |
| 26.01.2026 | 71,98 | 71,98 | 71,98 | 71,98 | -1,42% | - |
| 23.01.2026 | 73,02 | 73,02 | 73,02 | 73,02 | 0,77% | - |
| 22.01.2026 | 72,46 | 72,46 | 72,46 | 72,46 | 2,20% | - |
| 21.01.2026 | 66,58 | 70,90 | 66,58 | 70,90 | 2,55% | 15,00 |
| 20.01.2026 | 68,30 | 69,14 | 68,30 | 69,14 | 0,67% | 90,00 |
| 19.01.2026 | 68,68 | 68,68 | 68,68 | 68,68 | 0,32% | - |
| 16.01.2026 | 68,46 | 68,46 | 68,46 | 68,46 | 3,70% | - |
| 15.01.2026 | 66,02 | 66,02 | 66,02 | 66,02 | 1,60% | - |
| 14.01.2026 | 64,98 | 64,98 | 64,98 | 64,98 | 0,84% | - |
| 13.01.2026 | 64,44 | 64,44 | 64,44 | 64,44 | 0,75% | - |
| 12.01.2026 | 63,96 | 63,96 | 63,96 | 63,96 | -0,50% | - |
| 09.01.2026 | 64,28 | 64,28 | 64,28 | 64,28 | -0,43% | - |
| 08.01.2026 | 64,56 | 64,56 | 64,56 | 64,56 | -3,73% | - |
| 07.01.2026 | 67,06 | 67,06 | 67,06 | 67,06 | -0,53% | - |
| 06.01.2026 | 64,92 | 67,42 | 64,92 | 67,42 | 6,01% | 22,00 |
| 05.01.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 5,58% | - |
| 02.01.2026 | 60,24 | 60,24 | 60,24 | 60,24 | -1,44% | - |
| 30.12.2025 | 61,12 | 61,12 | 61,12 | 61,12 | -2,92% | - |
| 29.12.2025 | 63,06 | 63,06 | 62,96 | 62,96 | -0,13% | 10,00 |
| 23.12.2025 | 63,04 | 63,04 | 63,04 | 63,04 | -3,34% | - |
| 22.12.2025 | 64,00 | 65,22 | 64,00 | 65,22 | 2,68% | 24,00 |
| 19.12.2025 | 63,52 | 63,52 | 63,52 | 63,52 | 0,57% | - |
| 18.12.2025 | 63,16 | 63,16 | 63,16 | 63,16 | -2,89% | - |
| 17.12.2025 | 65,04 | 65,04 | 65,04 | 65,04 | 0,22% | - |
| 16.12.2025 | 64,90 | 64,90 | 64,90 | 64,90 | -0,37% | - |
| 15.12.2025 | 65,14 | 65,14 | 65,14 | 65,14 | -6,19% | - |
| 12.12.2025 | 69,44 | 69,44 | 69,44 | 69,44 | -2,96% | - |
| 11.12.2025 | 71,56 | 71,56 | 71,56 | 71,56 | -0,33% | - |
| 10.12.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 3,76% | - |
| 09.12.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -0,69% | - |
| 08.12.2025 | 69,68 | 69,68 | 69,68 | 69,68 | -1,22% | - |
| 05.12.2025 | 70,54 | 70,54 | 70,54 | 70,54 | 0,60% | - |
| 04.12.2025 | 70,12 | 70,12 | 70,12 | 70,12 | 1,24% | - |
| 03.12.2025 | 69,26 | 69,26 | 69,26 | 69,26 | 2,58% | - |
| 02.12.2025 | 67,52 | 67,52 | 67,52 | 67,52 | 0,09% | - |
| 01.12.2025 | 67,46 | 67,46 | 67,46 | 67,46 | 0,48% | - |
| 28.11.2025 | 67,14 | 67,14 | 67,14 | 67,14 | 0,27% | - |
| 27.11.2025 | 66,96 | 66,96 | 66,96 | 66,96 | 0,54% | - |
| 26.11.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 1,46% | - |
| 25.11.2025 | 65,64 | 65,64 | 65,64 | 65,64 | 1,42% | - |
| 24.11.2025 | 64,72 | 64,72 | 64,72 | 64,72 | 4,22% | - |
| 21.11.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -6,31% | - |
| 20.11.2025 | 66,28 | 66,28 | 66,28 | 66,28 | 2,38% | - |
| 19.11.2025 | 64,74 | 64,74 | 64,74 | 64,74 | 0,28% | - |
| 18.11.2025 | 64,56 | 64,56 | 64,56 | 64,56 | -5,56% | - |
| 17.11.2025 | 68,36 | 68,36 | 68,36 | 68,36 | 0,23% | - |
| 14.11.2025 | 69,06 | 69,06 | 68,20 | 68,20 | -6,58% | 25,00 |
| 13.11.2025 | 73,00 | 73,00 | 73,00 | 73,00 | -1,75% | - |
| 12.11.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 0,30% | - |
| 11.11.2025 | 74,08 | 74,08 | 74,08 | 74,08 | -2,88% | - |
| 10.11.2025 | 76,28 | 76,28 | 76,28 | 76,28 | -1,27% | - |
| 07.11.2025 | 77,26 | 77,26 | 77,26 | 77,26 | 1,18% | - |
| 06.11.2025 | 76,36 | 76,36 | 76,36 | 76,36 | 5,70% | - |
| 05.11.2025 | 72,24 | 72,24 | 72,24 | 72,24 | -0,82% | - |
| 04.11.2025 | 72,84 | 72,84 | 72,84 | 72,84 | -0,49% | - |
| 03.11.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 1,53% | - |
| 31.10.2025 | 72,10 | 72,10 | 72,10 | 72,10 | -1,31% | - |
| 30.10.2025 | 73,50 | 73,50 | 73,06 | 73,06 | -1,75% | - |
| 29.10.2025 | 74,36 | 74,36 | 74,36 | 74,36 | 0,65% | - |
| 28.10.2025 | 73,88 | 73,88 | 73,88 | 73,88 | -0,89% | - |
| 27.10.2025 | 74,68 | 74,68 | 74,54 | 74,54 | 0,35% | - |
| 24.10.2025 | 74,28 | 74,28 | 74,28 | 74,28 | 1,67% | - |
| 23.10.2025 | 73,06 | 73,06 | 73,06 | 73,06 | -2,82% | - |
| 22.10.2025 | 75,18 | 75,18 | 75,18 | 75,18 | 1,29% | - |
| 21.10.2025 | 74,22 | 74,22 | 74,22 | 74,22 | 2,77% | - |
| 20.10.2025 | 72,22 | 72,22 | 72,22 | 72,22 | -0,25% | - |
| 17.10.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -3,34% | - |
| 16.10.2025 | 73,38 | 74,90 | 73,38 | 74,90 | 5,20% | 130,00 |
| 15.10.2025 | 71,20 | 71,20 | 71,20 | 71,20 | 0,94% | - |
| 14.10.2025 | 70,54 | 70,54 | 70,54 | 70,54 | 0,97% | - |