69,840€
-1,77%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 70,66 | 71,57 | 69,69 | 69,72 | -2,23% | - |
| 14.11.2024 | 72,23 | 73,27 | 71,14 | 71,31 | -1,41% | - |
| 13.11.2024 | 73,60 | 74,93 | 72,31 | 72,33 | -1,91% | - |
| 12.11.2024 | 77,06 | 77,16 | 73,73 | 73,74 | -4,13% | - |
| 11.11.2024 | 78,43 | 79,25 | 76,72 | 76,92 | -1,69% | - |
| 08.11.2024 | 79,61 | 79,70 | 78,21 | 78,24 | -1,41% | - |
| 07.11.2024 | 79,89 | 80,24 | 78,21 | 79,36 | -0,45% | - |
| 06.11.2024 | 77,31 | 80,70 | 76,99 | 79,72 | 6,68% | - |
| 05.11.2024 | 74,18 | 74,73 | 73,04 | 74,73 | 0,85% | - |
| 04.11.2024 | 75,78 | 76,37 | 73,99 | 74,10 | -2,46% | - |
| 01.11.2024 | 74,61 | 77,62 | 68,36 | 75,97 | 9,50% | - |
| 31.10.2024 | 76,16 | 78,10 | 69,38 | 69,38 | -0,16% | - |
| 30.10.2024 | 78,80 | 78,90 | 69,47 | 69,49 | -13,51% | - |
| 29.10.2024 | 73,16 | 82,03 | 69,81 | 80,34 | 12,71% | - |
| 28.10.2024 | 71,60 | 73,74 | 68,81 | 71,28 | 0,13% | - |
| 25.10.2024 | 70,20 | 71,87 | 70,18 | 71,19 | 1,54% | - |
| 24.10.2024 | 69,67 | 70,61 | 69,41 | 70,11 | 1,17% | 1.198,00 |
| 23.10.2024 | 68,96 | 69,74 | 68,38 | 69,30 | 0,20% | - |
| 22.10.2024 | 68,91 | 69,57 | 68,07 | 69,16 | 0,03% | - |
| 21.10.2024 | 69,45 | 69,58 | 68,10 | 69,14 | -0,65% | - |
| 18.10.2024 | 69,62 | 70,26 | 69,07 | 69,59 | 0,00% | - |
| 17.10.2024 | 68,75 | 69,80 | 68,55 | 69,59 | 1,27% | - |
| 16.10.2024 | 69,14 | 69,89 | 68,57 | 68,72 | -0,48% | - |
| 15.10.2024 | 69,90 | 71,04 | 68,93 | 69,05 | -1,24% | - |
| 14.10.2024 | 69,17 | 70,43 | 69,13 | 69,92 | 1,06% | - |
| 11.10.2024 | 67,77 | 69,56 | 67,03 | 69,19 | 2,08% | - |
| 10.10.2024 | 68,29 | 68,49 | 67,12 | 67,78 | -0,92% | - |
| 09.10.2024 | 67,65 | 68,56 | 67,37 | 68,41 | 0,83% | - |
| 08.10.2024 | 66,72 | 67,86 | 66,25 | 67,85 | 1,65% | - |
| 07.10.2024 | 67,73 | 67,81 | 65,98 | 66,75 | -1,56% | - |
| 04.10.2024 | 65,76 | 68,29 | 65,64 | 67,81 | 3,21% | - |
| 03.10.2024 | 66,14 | 66,24 | 65,06 | 65,70 | -0,85% | - |
| 02.10.2024 | 64,74 | 67,06 | 64,60 | 66,26 | 2,02% | - |
| 01.10.2024 | 66,67 | 67,18 | 64,53 | 64,95 | -2,77% | - |
| 30.09.2024 | 66,93 | 67,14 | 65,86 | 66,80 | -0,43% | - |
| 27.09.2024 | 66,71 | 68,35 | 66,42 | 67,09 | 0,71% | - |
| 26.09.2024 | 63,89 | 66,75 | 63,89 | 66,62 | 5,21% | - |
| 25.09.2024 | 63,31 | 63,59 | 62,97 | 63,32 | -0,60% | - |
| 24.09.2024 | 63,45 | 64,62 | 63,22 | 63,70 | 0,50% | 40,00 |
| 23.09.2024 | 63,16 | 64,03 | 62,54 | 63,38 | 0,70% | - |
| 20.09.2024 | 63,35 | 63,45 | 62,29 | 62,94 | -0,87% | - |
| 19.09.2024 | 62,82 | 63,97 | 62,77 | 63,49 | 2,29% | - |
| 18.09.2024 | 61,92 | 63,28 | 61,39 | 62,07 | 0,24% | 30,00 |
| 17.09.2024 | 61,70 | 62,98 | 61,32 | 61,92 | 0,19% | - |
| 16.09.2024 | 60,89 | 61,80 | 60,09 | 61,80 | 1,15% | - |
| 13.09.2024 | 58,41 | 61,10 | 58,28 | 61,10 | 4,46% | - |
| 12.09.2024 | 57,51 | 58,75 | 56,99 | 58,49 | 2,06% | - |
| 11.09.2024 | 56,21 | 57,50 | 56,18 | 57,31 | 1,34% | - |
| 10.09.2024 | 56,41 | 59,92 | 56,07 | 56,55 | -0,14% | - |
| 09.09.2024 | 57,01 | 57,44 | 56,27 | 56,63 | -0,12% | - |
| 06.09.2024 | 58,70 | 60,78 | 56,53 | 56,70 | -3,98% | - |
| 05.09.2024 | 59,29 | 59,62 | 58,64 | 59,05 | -0,54% | - |
| 04.09.2024 | 58,78 | 59,80 | 58,22 | 59,37 | 0,12% | 684,00 |
| 03.09.2024 | 61,65 | 61,91 | 58,80 | 59,30 | -4,20% | - |
| 02.09.2024 | 61,82 | 61,96 | 61,52 | 61,90 | -0,05% | - |
| 30.08.2024 | 62,73 | 63,11 | 61,54 | 61,93 | -0,50% | - |
| 29.08.2024 | 61,98 | 63,51 | 61,92 | 62,24 | -0,19% | - |
| 28.08.2024 | 61,96 | 62,60 | 61,11 | 62,36 | 0,96% | 15,00 |
| 27.08.2024 | 62,58 | 62,80 | 61,66 | 61,77 | -1,34% | - |
| 26.08.2024 | 63,55 | 63,98 | 62,32 | 62,61 | -1,45% | - |
| 23.08.2024 | 63,11 | 64,13 | 63,06 | 63,53 | 0,65% | - |
| 22.08.2024 | 63,90 | 64,25 | 62,66 | 63,12 | -1,24% | - |
| 21.08.2024 | 62,91 | 64,11 | 62,68 | 63,91 | 1,75% | - |
| 20.08.2024 | 61,66 | 63,20 | 61,24 | 62,81 | 2,03% | - |
| 19.08.2024 | 61,03 | 61,81 | 60,70 | 61,56 | 0,57% | - |
| 16.08.2024 | 62,14 | 62,18 | 60,75 | 61,21 | -1,15% | - |
| 15.08.2024 | 60,19 | 62,68 | 60,01 | 61,92 | 3,30% | - |
| 14.08.2024 | 61,20 | 61,31 | 59,49 | 59,94 | -1,99% | - |
| 13.08.2024 | 60,27 | 61,55 | 60,21 | 61,16 | 1,76% | - |
| 12.08.2024 | 61,20 | 61,31 | 59,53 | 60,10 | -1,54% | - |
| 09.08.2024 | 61,62 | 62,13 | 60,69 | 61,04 | -0,99% | - |
| 08.08.2024 | 60,27 | 61,87 | 60,05 | 61,65 | 2,02% | - |
| 07.08.2024 | 62,72 | 63,85 | 60,35 | 60,43 | -2,52% | - |
| 06.08.2024 | 62,86 | 62,94 | 61,09 | 61,99 | 0,71% | - |
| 05.08.2024 | 61,85 | 63,08 | 60,52 | 61,55 | -5,97% | - |
| 02.08.2024 | 70,36 | 70,60 | 64,88 | 65,46 | -8,47% | - |
| 01.08.2024 | 74,90 | 75,65 | 70,40 | 71,52 | -3,75% | - |
| 31.07.2024 | 76,01 | 76,49 | 74,16 | 74,31 | -1,07% | - |
| 30.07.2024 | 80,93 | 83,15 | 74,98 | 75,11 | -7,11% | - |
| 29.07.2024 | 80,29 | 81,82 | 79,91 | 80,86 | 1,48% | - |
| 26.07.2024 | 79,08 | 81,37 | 78,34 | 79,68 | 1,14% | - |
| 25.07.2024 | 81,11 | 81,97 | 78,45 | 78,78 | -2,94% | - |
| 24.07.2024 | 81,46 | 82,75 | 80,76 | 81,17 | -1,10% | - |
| 23.07.2024 | 82,40 | 83,49 | 81,00 | 82,07 | -0,79% | - |
| 22.07.2024 | 81,17 | 82,76 | 81,09 | 82,72 | 2,17% | - |
| 19.07.2024 | 82,06 | 82,33 | 80,49 | 80,96 | -0,93% | - |
| 18.07.2024 | 83,06 | 83,77 | 81,23 | 81,72 | -1,13% | - |
| 17.07.2024 | 82,75 | 84,24 | 81,53 | 82,65 | -0,58% | - |
| 16.07.2024 | 82,26 | 83,55 | 81,82 | 83,13 | 1,40% | - |
| 15.07.2024 | 82,56 | 83,34 | 81,80 | 81,98 | -0,34% | - |
| 12.07.2024 | 80,96 | 83,03 | 80,62 | 82,26 | 1,49% | - |
| 11.07.2024 | 79,31 | 81,63 | 78,07 | 81,05 | 1,96% | - |
| 10.07.2024 | 77,76 | 79,55 | 77,76 | 79,49 | 1,81% | - |
| 09.07.2024 | 79,12 | 79,31 | 77,66 | 78,08 | -1,05% | - |
| 08.07.2024 | 77,82 | 79,49 | 77,76 | 78,91 | 1,37% | - |
| 05.07.2024 | 78,62 | 78,73 | 77,27 | 77,84 | -0,84% | - |
| 04.07.2024 | 78,80 | 78,80 | 78,49 | 78,50 | 0,93% | - |
| 03.07.2024 | 79,07 | 79,88 | 77,01 | 77,78 | -1,59% | - |
| 02.07.2024 | 77,54 | 79,31 | 76,41 | 79,04 | 1,79% | 54,00 |
| 01.07.2024 | 78,78 | 78,91 | 77,38 | 77,65 | -1,45% | - |