29,400€
-1,34%
Echtzeit-Aktienkurs Kornit Digital Ltd.
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 27,40 | 28,90 | 27,20 | 28,30 | 3,28% | - |
| 06.11.2024 | 22,20 | 27,90 | 22,20 | 27,40 | 23,42% | 3.760,00 |
| 05.11.2024 | 21,00 | 22,40 | 21,00 | 22,20 | 5,71% | - |
| 04.11.2024 | 21,30 | 21,60 | 20,80 | 21,00 | -1,41% | - |
| 01.11.2024 | 21,10 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 31.10.2024 | 20,90 | 21,70 | 20,80 | 21,10 | 0,96% | - |
| 30.10.2024 | 23,00 | 23,10 | 20,90 | 20,90 | -9,13% | - |
| 29.10.2024 | 23,30 | 23,30 | 22,80 | 23,00 | -1,29% | - |
| 28.10.2024 | 22,00 | 23,30 | 22,00 | 23,30 | 5,91% | - |
| 25.10.2024 | 21,60 | 22,10 | 21,40 | 22,00 | 1,85% | 7,00 |
| 24.10.2024 | 22,00 | 22,40 | 21,50 | 21,60 | -1,82% | - |
| 23.10.2024 | 22,40 | 22,60 | 21,70 | 22,00 | -1,79% | 17,00 |
| 22.10.2024 | 22,60 | 22,70 | 22,30 | 22,40 | -0,44% | - |
| 21.10.2024 | 22,60 | 22,90 | 22,10 | 22,50 | -0,44% | - |
| 18.10.2024 | 22,70 | 23,00 | 22,40 | 22,60 | -0,44% | - |
| 17.10.2024 | 22,90 | 23,60 | 22,60 | 22,70 | -0,87% | - |
| 16.10.2024 | 22,40 | 23,00 | 22,30 | 22,90 | 2,23% | - |
| 15.10.2024 | 22,10 | 22,60 | 21,80 | 22,40 | 1,36% | - |
| 14.10.2024 | 22,30 | 22,60 | 21,70 | 22,10 | -0,90% | - |
| 11.10.2024 | 22,40 | 22,90 | 22,20 | 22,30 | -0,45% | - |
| 10.10.2024 | 21,70 | 22,40 | 21,20 | 22,40 | 3,23% | - |
| 09.10.2024 | 22,10 | 22,30 | 21,50 | 21,70 | -1,81% | - |
| 08.10.2024 | 22,90 | 23,60 | 22,10 | 22,10 | -3,49% | - |
| 07.10.2024 | 23,90 | 24,00 | 22,30 | 22,90 | -4,18% | - |
| 04.10.2024 | 23,30 | 24,30 | 23,30 | 23,90 | 2,58% | - |
| 03.10.2024 | 23,30 | 23,40 | 22,90 | 23,30 | 0,00% | - |
| 02.10.2024 | 22,70 | 23,70 | 22,70 | 23,30 | 2,64% | - |
| 01.10.2024 | 23,10 | 23,60 | 22,70 | 22,70 | -1,73% | - |
| 30.09.2024 | 23,50 | 23,90 | 22,90 | 23,10 | -1,70% | - |
| 27.09.2024 | 22,70 | 23,70 | 22,20 | 23,50 | 4,44% | - |
| 26.09.2024 | 21,90 | 22,70 | 21,90 | 22,50 | 2,74% | 4,00 |
| 25.09.2024 | 22,10 | 22,30 | 21,50 | 21,90 | -0,90% | - |
| 24.09.2024 | 21,50 | 22,30 | 21,20 | 22,10 | 2,79% | - |
| 23.09.2024 | 21,70 | 22,00 | 20,90 | 21,50 | -0,92% | - |
| 20.09.2024 | 21,70 | 22,00 | 21,60 | 21,70 | 0,00% | - |
| 19.09.2024 | 21,50 | 22,30 | 21,50 | 21,70 | 0,93% | 2,00 |
| 18.09.2024 | 21,30 | 21,80 | 21,00 | 21,50 | 0,94% | - |
| 17.09.2024 | 20,50 | 21,30 | 20,40 | 21,30 | 3,90% | - |
| 16.09.2024 | 20,70 | 21,30 | 20,30 | 20,50 | -0,97% | - |
| 13.09.2024 | 20,70 | 21,70 | 20,60 | 20,70 | 0,00% | 4,00 |
| 12.09.2024 | 20,50 | 20,90 | 19,80 | 20,70 | 0,98% | 2,00 |
| 11.09.2024 | 19,65 | 20,70 | 19,30 | 20,50 | 4,33% | 13,00 |
| 10.09.2024 | 16,55 | 19,90 | 16,45 | 19,65 | 18,73% | 34,00 |
| 09.09.2024 | 16,15 | 16,70 | 16,05 | 16,55 | 2,48% | - |
| 06.09.2024 | 16,45 | 16,60 | 15,75 | 16,15 | -1,82% | - |
| 05.09.2024 | 16,35 | 16,90 | 16,20 | 16,45 | 0,61% | - |
| 04.09.2024 | 16,10 | 16,55 | 15,80 | 16,35 | 1,55% | - |
| 03.09.2024 | 16,85 | 16,85 | 16,05 | 16,10 | -4,45% | - |
| 02.09.2024 | 16,85 | 16,85 | 16,75 | 16,85 | 0,00% | - |
| 30.08.2024 | 16,85 | 17,15 | 16,55 | 16,85 | 0,00% | - |
| 29.08.2024 | 16,65 | 17,05 | 16,45 | 16,85 | 1,20% | - |
| 28.08.2024 | 17,65 | 17,80 | 16,50 | 16,65 | -5,67% | - |
| 27.08.2024 | 17,55 | 17,75 | 17,05 | 17,65 | 0,57% | - |
| 26.08.2024 | 17,90 | 18,25 | 17,50 | 17,55 | -1,96% | - |
| 23.08.2024 | 17,65 | 18,45 | 17,65 | 17,90 | 1,42% | - |
| 22.08.2024 | 18,40 | 18,70 | 17,65 | 17,65 | -4,08% | 2,00 |
| 21.08.2024 | 18,20 | 18,45 | 17,85 | 18,40 | 1,10% | - |
| 20.08.2024 | 17,85 | 18,25 | 17,75 | 18,20 | 1,96% | - |
| 19.08.2024 | 16,35 | 18,00 | 15,95 | 17,85 | 9,17% | - |
| 16.08.2024 | 15,85 | 16,40 | 15,65 | 16,35 | 3,15% | - |
| 15.08.2024 | 15,15 | 15,95 | 15,05 | 15,85 | 4,62% | - |
| 14.08.2024 | 15,40 | 15,50 | 14,95 | 15,15 | -1,62% | - |
| 13.08.2024 | 15,15 | 15,70 | 14,75 | 15,40 | 1,65% | - |
| 12.08.2024 | 15,55 | 15,70 | 15,05 | 15,15 | -2,57% | - |
| 09.08.2024 | 15,75 | 15,85 | 15,30 | 15,55 | -1,27% | - |
| 08.08.2024 | 15,75 | 16,05 | 15,40 | 15,75 | 0,00% | 25,00 |
| 07.08.2024 | 13,15 | 15,75 | 12,00 | 15,75 | 19,77% | - |
| 06.08.2024 | 12,85 | 13,30 | 12,80 | 13,15 | 2,33% | 4,00 |
| 05.08.2024 | 13,55 | 13,55 | 12,50 | 12,85 | -5,17% | - |
| 02.08.2024 | 14,35 | 14,40 | 13,25 | 13,55 | -5,57% | - |
| 01.08.2024 | 14,45 | 14,80 | 14,00 | 14,35 | -0,69% | - |
| 31.07.2024 | 14,50 | 14,80 | 14,35 | 14,45 | -0,34% | - |
| 30.07.2024 | 14,45 | 14,65 | 14,20 | 14,50 | 0,35% | - |
| 29.07.2024 | 14,90 | 15,15 | 14,35 | 14,45 | -3,02% | - |
| 26.07.2024 | 14,15 | 15,10 | 14,15 | 14,90 | 5,30% | - |
| 25.07.2024 | 13,85 | 14,60 | 13,75 | 14,15 | 2,17% | - |
| 24.07.2024 | 14,05 | 14,25 | 13,75 | 13,85 | -1,42% | - |
| 23.07.2024 | 13,95 | 14,25 | 13,85 | 14,05 | 0,72% | - |
| 22.07.2024 | 14,00 | 14,40 | 13,75 | 13,95 | -0,36% | - |
| 19.07.2024 | 14,25 | 14,50 | 13,95 | 14,00 | -1,75% | - |
| 18.07.2024 | 14,15 | 14,90 | 14,00 | 14,25 | 0,71% | - |
| 17.07.2024 | 14,85 | 14,90 | 14,15 | 14,15 | -4,71% | - |
| 16.07.2024 | 14,55 | 15,00 | 14,55 | 14,85 | 2,06% | - |
| 15.07.2024 | 14,05 | 14,95 | 14,05 | 14,55 | 3,56% | - |
| 12.07.2024 | 14,05 | 14,30 | 13,95 | 14,05 | 0,00% | - |
| 11.07.2024 | 13,65 | 14,15 | 13,45 | 14,05 | 2,93% | - |
| 10.07.2024 | 14,05 | 14,25 | 13,35 | 13,65 | -2,85% | - |
| 09.07.2024 | 14,35 | 14,45 | 13,85 | 14,05 | -2,09% | - |
| 08.07.2024 | 13,75 | 14,40 | 13,60 | 14,35 | 4,36% | - |
| 05.07.2024 | 13,75 | 13,85 | 13,45 | 13,75 | 0,00% | - |
| 04.07.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | 10,00 |
| 03.07.2024 | 13,65 | 13,90 | 13,55 | 13,75 | 0,73% | - |
| 02.07.2024 | 13,55 | 13,75 | 13,25 | 13,65 | 0,74% | - |
| 01.07.2024 | 13,65 | 13,65 | 13,45 | 13,55 | -0,73% | - |