15,250€
-15,28%
Echtzeit-Aktienkurs Kornit Digital Ltd
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 18,05 | 18,05 | 15,25 | 15,25 | -15,28% | - |
02.04.2025 | 17,55 | 18,00 | 17,15 | 18,00 | 2,56% | - |
01.04.2025 | 17,55 | 18,00 | 17,40 | 17,55 | -0,85% | 19,00 |
31.03.2025 | 18,00 | 18,00 | 17,30 | 17,70 | -1,67% | - |
28.03.2025 | 22,00 | 22,00 | 17,90 | 18,00 | -2,96% | - |
27.03.2025 | 19,45 | 19,45 | 18,55 | 18,55 | -4,13% | - |
26.03.2025 | 19,20 | 19,85 | 19,00 | 19,35 | 1,04% | - |
25.03.2025 | 22,50 | 22,50 | 19,15 | 19,15 | -8,37% | - |
24.03.2025 | 20,40 | 21,10 | 19,90 | 20,90 | 4,24% | - |
21.03.2025 | 19,70 | 20,50 | 19,55 | 20,05 | 1,26% | - |
20.03.2025 | 20,00 | 20,50 | 19,75 | 19,80 | -1,25% | - |
19.03.2025 | 19,60 | 20,50 | 19,55 | 20,05 | 1,52% | - |
18.03.2025 | 22,00 | 22,00 | 19,50 | 19,75 | -0,25% | - |
17.03.2025 | 20,90 | 21,00 | 19,75 | 19,80 | -5,26% | - |
14.03.2025 | 22,20 | 22,20 | 20,15 | 20,90 | 4,50% | - |
13.03.2025 | 19,90 | 20,10 | 18,95 | 20,00 | 0,50% | - |
12.03.2025 | 21,80 | 21,80 | 19,90 | 19,90 | -6,35% | - |
11.03.2025 | 18,55 | 21,25 | 18,15 | 21,25 | 15,49% | - |
10.03.2025 | 19,80 | 19,90 | 18,05 | 18,40 | -7,07% | - |
07.03.2025 | 20,20 | 20,40 | 19,05 | 19,80 | -1,98% | - |
06.03.2025 | 21,20 | 21,50 | 20,15 | 20,20 | -4,72% | - |
05.03.2025 | 21,80 | 22,30 | 20,80 | 21,20 | -2,75% | - |
04.03.2025 | 22,40 | 22,50 | 21,20 | 21,80 | -2,68% | 16,00 |
03.03.2025 | 24,00 | 24,00 | 22,40 | 22,40 | -5,88% | - |
28.02.2025 | 23,80 | 24,30 | 23,50 | 23,80 | -0,42% | - |
27.02.2025 | 23,80 | 24,70 | 23,70 | 23,90 | 0,42% | - |
26.02.2025 | 24,00 | 24,50 | 23,70 | 23,80 | -0,83% | - |
25.02.2025 | 24,50 | 24,50 | 23,20 | 24,00 | -2,04% | - |
24.02.2025 | 23,90 | 24,90 | 23,40 | 24,50 | 2,51% | 6,00 |
21.02.2025 | 24,30 | 24,60 | 23,70 | 23,90 | -1,65% | - |
20.02.2025 | 25,10 | 25,10 | 24,20 | 24,30 | -2,41% | - |
19.02.2025 | 24,80 | 25,40 | 24,60 | 24,90 | 0,00% | - |
18.02.2025 | 26,30 | 27,10 | 24,30 | 24,90 | -5,68% | 20,00 |
17.02.2025 | 26,30 | 26,40 | 26,30 | 26,40 | 0,38% | - |
14.02.2025 | 27,90 | 28,00 | 26,00 | 26,30 | -5,73% | - |
13.02.2025 | 28,00 | 28,90 | 27,00 | 27,90 | -0,71% | - |
12.02.2025 | 28,00 | 28,30 | 25,20 | 28,10 | 0,36% | 80,00 |
11.02.2025 | 28,50 | 28,60 | 27,70 | 28,00 | -1,75% | - |
10.02.2025 | 28,00 | 29,00 | 28,00 | 28,50 | 1,79% | - |
07.02.2025 | 28,20 | 28,70 | 28,00 | 28,00 | -0,71% | - |
06.02.2025 | 28,40 | 29,10 | 28,10 | 28,20 | -0,70% | - |
05.02.2025 | 28,20 | 28,60 | 27,80 | 28,40 | 0,71% | - |
04.02.2025 | 28,00 | 29,00 | 27,40 | 28,20 | 0,71% | - |
03.02.2025 | 27,90 | 28,60 | 27,30 | 28,00 | 0,00% | - |
31.01.2025 | 28,50 | 29,00 | 27,80 | 28,00 | -1,75% | - |
30.01.2025 | 28,40 | 29,00 | 28,40 | 28,50 | 0,35% | - |
29.01.2025 | 28,40 | 28,80 | 28,20 | 28,40 | 0,00% | - |
28.01.2025 | 28,00 | 28,90 | 27,90 | 28,40 | 1,43% | 11,00 |
27.01.2025 | 28,80 | 28,80 | 27,20 | 28,00 | -2,78% | - |
24.01.2025 | 29,00 | 29,80 | 28,80 | 28,80 | -0,69% | - |
23.01.2025 | 29,20 | 29,40 | 28,90 | 29,00 | -0,34% | - |
22.01.2025 | 29,20 | 29,50 | 28,70 | 29,10 | -0,34% | - |
21.01.2025 | 28,60 | 29,30 | 28,50 | 29,20 | 2,10% | - |
20.01.2025 | 28,90 | 28,90 | 28,60 | 28,60 | -1,04% | - |
17.01.2025 | 28,90 | 29,60 | 28,50 | 28,90 | 0,00% | - |
16.01.2025 | 29,10 | 29,60 | 28,90 | 28,90 | -0,69% | - |
15.01.2025 | 28,60 | 29,40 | 28,60 | 29,10 | 1,75% | - |
14.01.2025 | 28,40 | 29,60 | 28,20 | 28,60 | 0,70% | - |
13.01.2025 | 29,10 | 29,10 | 27,90 | 28,40 | -2,41% | - |
10.01.2025 | 29,20 | 29,30 | 28,00 | 29,10 | -0,34% | - |
09.01.2025 | 29,30 | 29,30 | 29,00 | 29,20 | -0,34% | - |
08.01.2025 | 29,50 | 29,80 | 28,80 | 29,30 | -0,68% | - |
07.01.2025 | 29,80 | 30,30 | 29,30 | 29,50 | -1,01% | - |
06.01.2025 | 30,10 | 30,20 | 29,60 | 29,80 | 0,00% | - |
03.01.2025 | 30,10 | 30,30 | 29,70 | 29,80 | -1,00% | - |
02.01.2025 | 30,50 | 30,60 | 29,60 | 30,10 | 0,33% | - |
30.12.2024 | 30,50 | 30,50 | 30,00 | 30,00 | -0,66% | 3,00 |
27.12.2024 | 30,70 | 30,90 | 30,00 | 30,20 | -1,63% | - |
23.12.2024 | 31,30 | 31,70 | 30,50 | 30,70 | -1,92% | - |
20.12.2024 | 30,90 | 31,80 | 30,00 | 31,30 | 1,29% | - |
19.12.2024 | 30,30 | 31,50 | 30,20 | 30,90 | 1,98% | - |
18.12.2024 | 31,30 | 32,60 | 29,60 | 30,30 | -3,19% | - |
17.12.2024 | 31,30 | 32,20 | 30,80 | 31,30 | 0,00% | - |
16.12.2024 | 30,60 | 31,30 | 30,50 | 31,30 | 2,29% | - |
13.12.2024 | 31,00 | 31,30 | 30,00 | 30,60 | -1,29% | - |
12.12.2024 | 30,60 | 31,20 | 30,10 | 31,00 | 1,31% | - |
11.12.2024 | 30,00 | 31,10 | 30,00 | 30,60 | 2,00% | - |
10.12.2024 | 30,50 | 30,60 | 29,50 | 30,00 | -1,64% | - |
09.12.2024 | 30,20 | 31,40 | 30,00 | 30,50 | 0,99% | - |
06.12.2024 | 29,40 | 30,80 | 29,40 | 30,20 | 2,72% | - |
05.12.2024 | 30,20 | 30,60 | 29,20 | 29,40 | -2,65% | - |
04.12.2024 | 30,00 | 31,10 | 30,00 | 30,20 | 0,67% | - |
03.12.2024 | 30,20 | 30,30 | 29,20 | 30,00 | -0,66% | - |
02.12.2024 | 30,10 | 30,90 | 30,10 | 30,20 | 0,33% | - |
29.11.2024 | 29,80 | 30,30 | 29,60 | 30,10 | 1,01% | - |
28.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | - |
27.11.2024 | 30,60 | 30,80 | 29,30 | 29,70 | -2,62% | - |
26.11.2024 | 30,40 | 31,70 | 28,90 | 30,50 | 0,33% | - |
25.11.2024 | 30,20 | 31,00 | 30,00 | 30,40 | 0,66% | - |
22.11.2024 | 30,00 | 30,90 | 29,80 | 30,20 | 0,67% | - |
21.11.2024 | 29,60 | 30,40 | 29,40 | 30,00 | 1,35% | 3,00 |
20.11.2024 | 29,40 | 30,10 | 28,60 | 29,60 | 0,68% | - |
19.11.2024 | 29,20 | 30,10 | 28,70 | 29,40 | 0,68% | - |
18.11.2024 | 29,40 | 30,70 | 28,90 | 29,20 | -0,68% | - |
15.11.2024 | 29,80 | 30,60 | 29,20 | 29,40 | -1,34% | - |
14.11.2024 | 30,20 | 30,40 | 29,50 | 29,80 | -1,32% | - |
13.11.2024 | 30,20 | 31,20 | 30,00 | 30,20 | 0,00% | - |
12.11.2024 | 30,20 | 30,80 | 29,50 | 30,20 | 0,00% | - |
11.11.2024 | 28,30 | 30,40 | 28,30 | 30,20 | 6,71% | - |
08.11.2024 | 28,30 | 28,80 | 27,40 | 28,30 | 0,00% | - |