50,860€
0,20%
Echtzeit-Aktienkurs IPG Photonics Corp
Bid:
Ask:
Aktienkurse zur IPG Photonics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 51,37 | 51,51 | 49,87 | 51,22 | 0,57% | - |
| 24.04.2025 | 48,41 | 51,07 | 47,96 | 50,93 | 4,75% | - |
| 23.04.2025 | 47,95 | 51,72 | 47,87 | 48,62 | 3,73% | - |
| 22.04.2025 | 44,99 | 48,01 | 44,99 | 46,87 | 0,04% | - |
| 17.04.2025 | 46,04 | 47,01 | 45,62 | 46,85 | 3,02% | - |
| 16.04.2025 | 45,86 | 46,76 | 43,96 | 45,48 | -3,84% | - |
| 15.04.2025 | 47,86 | 48,85 | 46,96 | 47,29 | -1,46% | - |
| 14.04.2025 | 47,93 | 49,12 | 47,48 | 47,99 | 1,28% | - |
| 11.04.2025 | 47,50 | 48,05 | 45,73 | 47,39 | 0,47% | - |
| 10.04.2025 | 52,06 | 52,13 | 46,00 | 47,17 | -10,21% | - |
| 09.04.2025 | 44,02 | 53,67 | 43,94 | 52,53 | 15,68% | - |
| 08.04.2025 | 47,94 | 50,47 | 44,69 | 45,41 | -4,72% | - |
| 07.04.2025 | 45,19 | 50,28 | 44,51 | 47,66 | 0,06% | 4,00 |
| 04.04.2025 | 49,65 | 50,00 | 45,14 | 47,63 | -4,59% | - |
| 03.04.2025 | 55,90 | 56,10 | 49,87 | 49,92 | -14,74% | - |
| 02.04.2025 | 58,31 | 58,76 | 56,99 | 58,55 | 0,05% | - |
| 01.04.2025 | 58,18 | 60,52 | 57,75 | 58,52 | 0,26% | - |
| 31.03.2025 | 59,73 | 59,87 | 57,93 | 58,37 | -2,55% | - |
| 28.03.2025 | 60,63 | 66,19 | 57,02 | 59,90 | -3,40% | - |
| 27.03.2025 | 61,92 | 65,33 | 58,77 | 62,01 | -1,12% | - |
| 26.03.2025 | 61,47 | 62,72 | 60,30 | 62,71 | 0,37% | - |
| 25.03.2025 | 62,70 | 64,08 | 60,44 | 62,48 | 7,10% | - |
| 24.03.2025 | 59,64 | 63,04 | 58,34 | 58,34 | 1,11% | - |
| 21.03.2025 | 60,34 | 60,34 | 55,95 | 57,70 | 1,16% | - |
| 20.03.2025 | 61,21 | 61,76 | 55,78 | 57,04 | -4,26% | - |
| 19.03.2025 | 60,57 | 64,17 | 56,69 | 59,58 | -6,95% | - |
| 18.03.2025 | 57,83 | 64,03 | 57,33 | 64,03 | 1,07% | - |
| 17.03.2025 | 56,96 | 63,36 | 55,47 | 63,35 | -0,38% | 75,00 |
| 14.03.2025 | 55,22 | 63,59 | 54,98 | 63,59 | -3,00% | - |
| 13.03.2025 | 54,69 | 65,59 | 54,04 | 65,56 | 5,22% | - |
| 12.03.2025 | 54,09 | 64,36 | 53,65 | 62,31 | -2,07% | - |
| 11.03.2025 | 56,67 | 63,66 | 52,55 | 63,63 | -1,62% | 58,00 |
| 10.03.2025 | 57,86 | 64,73 | 55,97 | 64,68 | 11,31% | - |
| 07.03.2025 | 57,98 | 60,27 | 56,97 | 58,11 | 0,12% | - |
| 06.03.2025 | 58,63 | 59,38 | 57,31 | 58,04 | -1,28% | - |
| 05.03.2025 | 57,22 | 58,82 | 55,51 | 58,79 | 3,32% | - |
| 04.03.2025 | 55,81 | 59,34 | 54,53 | 56,90 | 2,36% | - |
| 03.03.2025 | 56,09 | 56,21 | 54,77 | 55,59 | -0,86% | - |
| 28.02.2025 | 55,69 | 56,97 | 54,70 | 56,07 | 0,90% | - |
| 27.02.2025 | 57,14 | 57,59 | 55,50 | 55,57 | -2,17% | - |
| 26.02.2025 | 57,89 | 58,13 | 56,69 | 56,80 | -1,08% | - |
| 25.02.2025 | 60,01 | 60,19 | 57,18 | 57,42 | -4,41% | - |
| 24.02.2025 | 60,41 | 60,79 | 59,49 | 60,07 | -0,56% | - |
| 21.02.2025 | 61,60 | 63,28 | 59,67 | 60,41 | -1,71% | - |
| 20.02.2025 | 61,94 | 62,82 | 60,87 | 61,46 | -1,22% | - |
| 19.02.2025 | 61,23 | 63,21 | 60,15 | 62,22 | 1,62% | - |
| 18.02.2025 | 61,04 | 62,50 | 60,11 | 61,23 | 0,82% | - |
| 17.02.2025 | 60,83 | 60,86 | 60,73 | 60,73 | 0,25% | - |
| 14.02.2025 | 60,21 | 60,58 | 59,57 | 60,58 | 0,83% | - |
| 13.02.2025 | 60,61 | 62,10 | 58,85 | 60,08 | -0,81% | - |
| 12.02.2025 | 61,44 | 61,59 | 58,60 | 60,57 | -1,46% | - |
| 11.02.2025 | 65,15 | 71,16 | 59,31 | 61,47 | -5,98% | 150,00 |
| 10.02.2025 | 67,10 | 69,00 | 65,18 | 65,38 | -2,10% | - |
| 07.02.2025 | 68,24 | 68,35 | 66,13 | 66,78 | -2,00% | - |
| 06.02.2025 | 69,18 | 69,83 | 67,38 | 68,14 | -1,16% | - |
| 05.02.2025 | 67,77 | 69,06 | 67,39 | 68,94 | 0,94% | - |
| 04.02.2025 | 68,07 | 68,76 | 67,54 | 68,30 | 0,12% | - |
| 03.02.2025 | 69,94 | 71,19 | 67,30 | 68,22 | -3,55% | - |
| 31.01.2025 | 71,24 | 72,33 | 70,38 | 70,73 | 0,26% | - |
| 30.01.2025 | 69,50 | 70,87 | 68,70 | 70,55 | 1,88% | - |
| 29.01.2025 | 68,43 | 69,46 | 68,24 | 69,25 | 1,52% | - |
| 28.01.2025 | 67,71 | 69,80 | 66,00 | 68,21 | 1,26% | - |
| 27.01.2025 | 69,13 | 69,55 | 66,50 | 67,36 | -4,56% | - |
| 24.01.2025 | 73,56 | 73,60 | 70,23 | 70,58 | -4,56% | - |
| 23.01.2025 | 74,54 | 74,99 | 72,87 | 73,95 | -1,02% | - |
| 22.01.2025 | 74,37 | 75,21 | 73,83 | 74,71 | 1,26% | - |
| 21.01.2025 | 71,72 | 73,99 | 71,67 | 73,78 | 2,93% | - |
| 20.01.2025 | 72,13 | 72,25 | 71,62 | 71,68 | -1,09% | - |
| 17.01.2025 | 70,88 | 72,98 | 70,83 | 72,47 | 2,56% | - |
| 16.01.2025 | 71,61 | 72,17 | 70,66 | 70,66 | -0,91% | - |
| 15.01.2025 | 70,91 | 72,02 | 70,68 | 71,31 | 0,92% | - |
| 14.01.2025 | 70,83 | 71,60 | 70,24 | 70,66 | -0,13% | - |
| 13.01.2025 | 70,32 | 71,11 | 69,50 | 70,75 | 0,44% | - |
| 10.01.2025 | 71,51 | 72,68 | 69,62 | 70,44 | -1,57% | - |
| 09.01.2025 | 71,58 | 71,67 | 71,39 | 71,56 | -0,22% | - |
| 08.01.2025 | 72,43 | 72,83 | 70,48 | 71,72 | -0,79% | - |
| 07.01.2025 | 72,92 | 74,11 | 71,71 | 72,29 | -1,23% | - |
| 06.01.2025 | 70,65 | 74,21 | 69,98 | 73,19 | 3,65% | - |
| 03.01.2025 | 70,96 | 71,04 | 69,83 | 70,61 | -0,37% | - |
| 02.01.2025 | 70,45 | 72,17 | 70,27 | 70,87 | 1,91% | - |
| 30.12.2024 | 70,21 | 70,34 | 69,48 | 69,54 | -1,29% | - |
| 27.12.2024 | 73,32 | 73,34 | 70,18 | 70,45 | -2,15% | - |
| 23.12.2024 | 71,22 | 73,86 | 70,99 | 72,00 | 1,82% | - |
| 20.12.2024 | 71,51 | 72,81 | 69,96 | 70,71 | -1,55% | - |
| 19.12.2024 | 71,21 | 72,69 | 70,18 | 71,82 | 0,60% | - |
| 18.12.2024 | 72,69 | 75,00 | 70,86 | 71,39 | -1,96% | - |
| 17.12.2024 | 74,40 | 74,85 | 72,46 | 72,82 | -2,19% | - |
| 16.12.2024 | 73,86 | 75,59 | 73,29 | 74,45 | 0,64% | - |
| 13.12.2024 | 74,99 | 75,06 | 73,21 | 73,98 | -0,79% | - |
| 12.12.2024 | 73,84 | 75,36 | 73,58 | 74,57 | 0,59% | - |
| 11.12.2024 | 74,76 | 75,69 | 73,40 | 74,13 | -0,51% | - |
| 10.12.2024 | 76,50 | 77,65 | 74,27 | 74,51 | -3,36% | - |
| 09.12.2024 | 72,70 | 77,88 | 71,45 | 77,10 | 6,34% | - |
| 06.12.2024 | 71,12 | 73,20 | 70,53 | 72,50 | 2,08% | - |
| 05.12.2024 | 71,53 | 71,94 | 70,05 | 71,02 | -0,87% | - |
| 04.12.2024 | 74,24 | 74,61 | 71,59 | 71,64 | -3,18% | - |
| 03.12.2024 | 76,03 | 76,05 | 73,51 | 73,99 | -2,55% | - |
| 02.12.2024 | 74,12 | 76,61 | 73,65 | 75,93 | 11,89% | - |
| 29.11.2024 | 73,38 | 77,77 | 67,38 | 67,86 | -7,69% | - |
| 28.11.2024 | 73,48 | 73,61 | 73,37 | 73,51 | 0,46% | - |