16,200€
-0,31%
Echtzeit-Aktienkurs Kornit Digital Ltd
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,25 | 16,45 | 15,85 | 16,25 | 0,00% | - |
| 24.04.2025 | 16,15 | 16,50 | 15,85 | 16,25 | 0,62% | - |
| 23.04.2025 | 15,70 | 17,00 | 15,70 | 16,15 | 3,19% | 33,00 |
| 22.04.2025 | 16,15 | 16,15 | 15,05 | 15,65 | -3,10% | - |
| 17.04.2025 | 16,75 | 17,05 | 16,15 | 16,15 | -3,58% | - |
| 16.04.2025 | 16,45 | 16,95 | 16,45 | 16,75 | -1,76% | - |
| 15.04.2025 | 16,45 | 17,05 | 16,10 | 17,05 | 3,65% | - |
| 14.04.2025 | 16,65 | 16,95 | 16,25 | 16,45 | 0,00% | - |
| 11.04.2025 | 15,95 | 16,60 | 15,45 | 16,45 | 3,13% | - |
| 10.04.2025 | 17,55 | 17,55 | 15,70 | 15,95 | -9,12% | - |
| 09.04.2025 | 14,35 | 17,90 | 13,80 | 17,55 | 22,30% | - |
| 08.04.2025 | 14,50 | 15,10 | 14,20 | 14,35 | -1,03% | - |
| 07.04.2025 | 14,45 | 15,00 | 13,50 | 14,50 | 0,35% | - |
| 04.04.2025 | 15,25 | 15,25 | 13,70 | 14,45 | -5,25% | - |
| 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% | - |