12,300€
0,82%
Echtzeit-Aktienkurs Kornit Digital Ltd.
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,35 | 12,65 | 12,30 | 12,40 | 1,64% | 2,00 |
| 14.10.2025 | 11,65 | 12,45 | 11,65 | 12,20 | 2,95% | - |
| 13.10.2025 | 11,65 | 11,85 | 11,65 | 11,85 | 1,72% | - |
| 10.10.2025 | 11,65 | 11,85 | 11,45 | 11,65 | 1,75% | - |
| 09.10.2025 | 11,65 | 11,85 | 11,30 | 11,45 | -2,14% | - |
| 08.10.2025 | 11,35 | 11,85 | 11,25 | 11,70 | -1,27% | - |
| 07.10.2025 | 11,95 | 12,25 | 11,85 | 11,85 | 0,00% | - |
| 06.10.2025 | 11,55 | 12,00 | 11,50 | 11,85 | 0,85% | - |
| 03.10.2025 | 11,85 | 11,85 | 11,75 | 11,75 | 1,29% | - |
| 02.10.2025 | 11,75 | 11,95 | 11,45 | 11,60 | -0,43% | - |
| 01.10.2025 | 11,60 | 11,85 | 11,25 | 11,65 | 0,87% | - |
| 30.09.2025 | 11,55 | 11,65 | 11,25 | 11,55 | 0,43% | - |
| 29.09.2025 | 11,65 | 12,10 | 11,50 | 11,50 | -2,54% | - |
| 26.09.2025 | 12,05 | 12,30 | 11,70 | 11,80 | -4,07% | - |
| 25.09.2025 | 12,45 | 12,45 | 12,15 | 12,30 | -0,40% | - |
| 24.09.2025 | 12,45 | 12,70 | 12,25 | 12,35 | -2,76% | - |
| 23.09.2025 | 12,60 | 12,75 | 12,50 | 12,70 | 3,25% | - |
| 22.09.2025 | 12,35 | 12,50 | 11,95 | 12,30 | -3,53% | - |
| 19.09.2025 | 12,55 | 12,85 | 12,45 | 12,75 | 0,79% | - |
| 18.09.2025 | 11,95 | 12,70 | 11,95 | 12,65 | 4,12% | - |
| 17.09.2025 | 12,25 | 12,45 | 12,05 | 12,15 | 0,41% | - |
| 16.09.2025 | 12,25 | 12,35 | 12,00 | 12,10 | -1,63% | - |
| 15.09.2025 | 12,30 | 12,60 | 12,15 | 12,30 | -2,77% | - |
| 12.09.2025 | 12,65 | 12,85 | 12,55 | 12,65 | -1,17% | - |
| 11.09.2025 | 12,60 | 12,85 | 12,50 | 12,80 | 0,79% | - |
| 10.09.2025 | 12,85 | 13,10 | 12,65 | 12,70 | -2,31% | - |
| 09.09.2025 | 12,95 | 13,05 | 12,85 | 13,00 | -1,52% | - |
| 08.09.2025 | 13,15 | 13,25 | 12,95 | 13,20 | 0,38% | - |
| 05.09.2025 | 12,60 | 13,20 | 12,45 | 13,15 | 3,54% | - |
| 04.09.2025 | 12,45 | 12,80 | 12,20 | 12,70 | 2,01% | - |
| 03.09.2025 | 12,55 | 12,75 | 12,25 | 12,45 | -0,40% | - |
| 02.09.2025 | 12,75 | 12,95 | 12,15 | 12,50 | -1,96% | - |
| 01.09.2025 | 12,85 | 12,85 | 12,75 | 12,75 | -0,39% | - |
| 29.08.2025 | 13,05 | 13,15 | 12,65 | 12,80 | -1,92% | - |
| 28.08.2025 | 13,00 | 13,15 | 12,85 | 13,05 | 0,00% | - |
| 27.08.2025 | 13,15 | 13,35 | 12,85 | 13,05 | -1,14% | - |
| 26.08.2025 | 13,25 | 13,45 | 13,05 | 13,20 | -0,75% | - |
| 25.08.2025 | 13,30 | 13,65 | 13,05 | 13,30 | 0,00% | - |
| 22.08.2025 | 13,25 | 13,75 | 13,10 | 13,30 | 0,38% | - |
| 21.08.2025 | 13,15 | 13,35 | 12,85 | 13,25 | 1,15% | - |
| 20.08.2025 | 13,25 | 13,45 | 12,85 | 13,10 | -1,50% | - |
| 19.08.2025 | 13,25 | 13,40 | 13,05 | 13,30 | -0,37% | - |
| 18.08.2025 | 12,85 | 13,35 | 12,75 | 13,35 | 4,30% | - |
| 15.08.2025 | 13,25 | 13,45 | 12,75 | 12,80 | -4,12% | 71,00 |
| 14.08.2025 | 13,20 | 13,35 | 12,95 | 13,35 | 0,75% | - |
| 13.08.2025 | 13,05 | 13,35 | 12,90 | 13,25 | 1,92% | - |
| 12.08.2025 | 12,15 | 13,20 | 12,15 | 13,00 | 6,12% | 88,00 |
| 11.08.2025 | 12,95 | 13,25 | 12,15 | 12,25 | -5,77% | - |
| 08.08.2025 | 12,75 | 13,10 | 12,55 | 13,00 | 2,36% | 53,00 |
| 07.08.2025 | 13,05 | 13,45 | 11,85 | 12,70 | -2,68% | 49,00 |
| 06.08.2025 | 16,55 | 16,65 | 11,05 | 13,05 | -21,39% | - |
| 05.08.2025 | 16,45 | 16,70 | 16,20 | 16,60 | 0,91% | - |
| 04.08.2025 | 16,15 | 16,60 | 16,00 | 16,45 | 1,86% | - |
| 01.08.2025 | 17,45 | 17,55 | 16,10 | 16,15 | -7,98% | - |
| 31.07.2025 | 17,95 | 18,30 | 17,40 | 17,55 | -2,50% | - |
| 30.07.2025 | 17,95 | 18,35 | 17,90 | 18,00 | 0,00% | - |
| 29.07.2025 | 18,15 | 18,45 | 17,90 | 18,00 | -1,10% | - |
| 28.07.2025 | 18,75 | 19,05 | 18,15 | 18,20 | -2,67% | 54,00 |
| 25.07.2025 | 18,55 | 18,80 | 18,00 | 18,70 | 1,08% | - |
| 24.07.2025 | 18,35 | 18,65 | 17,90 | 18,50 | 0,54% | - |
| 23.07.2025 | 18,20 | 18,70 | 18,15 | 18,40 | 0,55% | - |
| 22.07.2025 | 18,20 | 18,40 | 17,85 | 18,30 | 0,55% | - |
| 21.07.2025 | 18,55 | 18,65 | 18,00 | 18,20 | -1,62% | - |
| 18.07.2025 | 18,80 | 18,85 | 18,15 | 18,50 | -1,07% | - |
| 17.07.2025 | 18,05 | 19,00 | 17,95 | 18,70 | 4,18% | - |
| 16.07.2025 | 16,95 | 18,05 | 16,75 | 17,95 | 5,59% | - |
| 15.07.2025 | 17,55 | 17,80 | 17,00 | 17,00 | -2,86% | - |
| 14.07.2025 | 17,15 | 17,65 | 17,00 | 17,50 | 1,16% | - |
| 11.07.2025 | 17,35 | 17,40 | 16,85 | 17,30 | -0,29% | - |
| 10.07.2025 | 16,85 | 17,45 | 16,80 | 17,35 | 2,66% | - |
| 09.07.2025 | 16,75 | 17,15 | 16,55 | 16,90 | 1,20% | - |
| 08.07.2025 | 16,75 | 17,15 | 16,45 | 16,70 | -0,30% | - |
| 07.07.2025 | 16,75 | 17,15 | 16,70 | 16,75 | -0,59% | - |
| 04.07.2025 | 16,85 | 16,95 | 16,75 | 16,85 | -1,17% | - |
| 03.07.2025 | 16,65 | 17,05 | 16,65 | 17,05 | 2,40% | - |
| 02.07.2025 | 16,65 | 17,05 | 16,45 | 16,65 | 0,30% | - |
| 01.07.2025 | 17,05 | 17,25 | 16,45 | 16,60 | -2,64% | - |
| 30.06.2025 | 16,95 | 17,30 | 16,85 | 17,05 | 0,29% | - |
| 27.06.2025 | 16,65 | 17,15 | 16,45 | 17,00 | 2,10% | - |
| 26.06.2025 | 16,75 | 16,85 | 16,45 | 16,65 | -0,30% | - |
| 25.06.2025 | 17,25 | 17,35 | 16,50 | 16,70 | -2,91% | - |
| 24.06.2025 | 16,45 | 17,20 | 16,45 | 17,20 | 4,88% | - |
| 23.06.2025 | 15,85 | 16,50 | 15,55 | 16,40 | 3,47% | 37,00 |
| 20.06.2025 | 16,30 | 16,60 | 15,70 | 15,85 | -2,76% | - |
| 19.06.2025 | 16,40 | 16,40 | 16,15 | 16,30 | -0,61% | - |
| 18.06.2025 | 16,60 | 17,00 | 16,35 | 16,40 | -1,80% | - |
| 17.06.2025 | 17,80 | 17,80 | 16,55 | 16,70 | -6,18% | - |
| 16.06.2025 | 16,95 | 18,00 | 16,95 | 17,80 | 5,33% | - |
| 13.06.2025 | 17,65 | 17,70 | 16,70 | 16,90 | -4,52% | - |
| 12.06.2025 | 19,60 | 19,60 | 17,70 | 17,70 | -9,69% | - |
| 11.06.2025 | 19,60 | 20,05 | 19,45 | 19,60 | 0,00% | - |
| 10.06.2025 | 19,95 | 20,30 | 19,55 | 19,60 | -1,75% | - |
| 09.06.2025 | 19,80 | 20,15 | 19,65 | 19,95 | 0,76% | - |
| 06.06.2025 | 19,55 | 20,20 | 19,55 | 19,80 | 1,02% | - |
| 05.06.2025 | 20,20 | 20,30 | 19,40 | 19,60 | -2,24% | - |
| 04.06.2025 | 20,20 | 20,50 | 19,75 | 20,05 | -0,74% | 2,00 |
| 03.06.2025 | 19,50 | 20,20 | 19,30 | 20,20 | 3,59% | - |
| 02.06.2025 | 19,25 | 19,75 | 18,75 | 19,50 | 1,56% | 26,00 |
| 30.05.2025 | 19,85 | 19,90 | 18,75 | 19,20 | -3,03% | 96,00 |
| 29.05.2025 | 20,15 | 20,20 | 19,60 | 19,80 | 0,51% | - |