79,693$
0,22%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 79,13 | 80,08 | 78,03 | 79,52 | 0,42% | 174.133,00 |
| 30.09.2025 | 78,87 | 79,45 | 77,96 | 79,19 | 0,41% | 126.601,00 |
| 29.09.2025 | 81,59 | 81,59 | 78,75 | 78,87 | -1,96% | 161.849,00 |
| 26.09.2025 | 79,57 | 80,63 | 78,24 | 80,45 | 1,48% | 171.966,00 |
| 25.09.2025 | 78,26 | 79,60 | 76,49 | 79,28 | 0,05% | 279.717,00 |
| 24.09.2025 | 81,81 | 82,04 | 79,05 | 79,24 | -3,14% | 175.115,00 |
| 23.09.2025 | 81,76 | 83,20 | 81,26 | 81,81 | 0,55% | 233.518,00 |
| 22.09.2025 | 80,95 | 82,52 | 80,12 | 81,36 | -0,05% | 271.090,00 |
| 19.09.2025 | 82,91 | 82,91 | 80,08 | 81,40 | -1,55% | 800.411,00 |
| 18.09.2025 | 82,64 | 83,17 | 81,55 | 82,68 | 2,19% | 216.700,00 |
| 17.09.2025 | 81,57 | 82,84 | 80,36 | 80,91 | -0,99% | 187.709,00 |
| 16.09.2025 | 80,34 | 82,11 | 79,70 | 81,72 | 1,72% | 259.707,00 |
| 15.09.2025 | 80,24 | 81,36 | 80,01 | 80,34 | 0,50% | 344.220,00 |
| 12.09.2025 | 82,59 | 82,59 | 79,87 | 79,94 | -3,22% | 236.134,00 |
| 11.09.2025 | 81,86 | 83,35 | 81,40 | 82,60 | 1,25% | 140.322,00 |
| 10.09.2025 | 81,94 | 83,20 | 81,50 | 81,58 | -0,43% | 176.524,00 |
| 09.09.2025 | 82,63 | 82,63 | 81,21 | 81,93 | -1,03% | 192.381,00 |
| 08.09.2025 | 84,47 | 84,50 | 81,96 | 82,78 | -1,77% | 255.134,00 |
| 05.09.2025 | 83,13 | 84,31 | 82,43 | 84,27 | 2,34% | 213.029,00 |
| 04.09.2025 | 81,12 | 83,26 | 80,57 | 82,34 | 1,51% | 252.008,00 |
| 03.09.2025 | 80,30 | 81,35 | 79,72 | 81,12 | 1,18% | 255.314,00 |
| 02.09.2025 | 79,56 | 80,35 | 78,50 | 80,17 | -2,02% | 271.284,00 |
| 29.08.2025 | 84,49 | 85,00 | 81,43 | 81,82 | -3,72% | 211.271,00 |
| 28.08.2025 | 84,00 | 85,29 | 83,19 | 84,98 | 1,61% | 315.382,00 |
| 27.08.2025 | 82,79 | 83,72 | 81,90 | 83,63 | 0,58% | 182.008,00 |
| 26.08.2025 | 81,68 | 83,33 | 81,68 | 83,15 | 1,76% | 336.502,00 |
| 25.08.2025 | 81,78 | 82,76 | 81,00 | 81,71 | -0,55% | 161.512,00 |
| 22.08.2025 | 79,32 | 83,17 | 79,32 | 82,16 | 4,50% | 198.916,00 |
| 21.08.2025 | 74,95 | 78,69 | 74,73 | 78,62 | 3,83% | 285.349,00 |
| 20.08.2025 | 76,77 | 76,77 | 74,36 | 75,72 | -1,75% | 182.808,00 |
| 19.08.2025 | 78,84 | 78,92 | 76,63 | 77,07 | -2,28% | 145.472,00 |
| 18.08.2025 | 78,68 | 79,18 | 78,01 | 78,87 | 0,25% | 181.058,00 |
| 15.08.2025 | 79,34 | 79,87 | 78,41 | 78,67 | -0,99% | 167.699,00 |
| 14.08.2025 | 78,93 | 79,80 | 78,02 | 79,46 | -1,10% | 187.777,00 |
| 13.08.2025 | 78,70 | 80,49 | 78,44 | 80,34 | 2,66% | 225.087,00 |
| 12.08.2025 | 76,13 | 78,53 | 75,65 | 78,26 | 3,71% | 156.363,00 |
| 11.08.2025 | 75,27 | 76,15 | 74,83 | 75,46 | 0,27% | 296.974,00 |
| 08.08.2025 | 75,27 | 76,61 | 74,68 | 75,26 | 0,64% | 254.586,00 |
| 07.08.2025 | 74,53 | 75,42 | 72,75 | 74,78 | 3,66% | 332.510,00 |
| 06.08.2025 | 74,63 | 74,63 | 71,35 | 72,14 | -3,34% | 268.168,00 |
| 05.08.2025 | 81,00 | 84,42 | 74,46 | 74,63 | -3,65% | 417.492,00 |
| 04.08.2025 | 76,18 | 77,80 | 75,54 | 77,46 | 2,98% | 253.160,00 |
| 01.08.2025 | 73,02 | 75,57 | 71,78 | 75,22 | 0,43% | 216.777,00 |
| 31.07.2025 | 76,82 | 77,74 | 74,59 | 74,90 | -2,78% | 253.077,00 |
| 30.07.2025 | 78,71 | 79,08 | 75,88 | 77,04 | -2,22% | 197.797,00 |
| 29.07.2025 | 80,39 | 81,09 | 78,37 | 78,79 | -1,03% | 257.899,00 |
| 28.07.2025 | 78,55 | 79,95 | 78,26 | 79,61 | 2,02% | 245.311,00 |
| 25.07.2025 | 76,08 | 78,33 | 75,52 | 78,03 | 3,21% | 234.495,00 |
| 24.07.2025 | 76,52 | 76,52 | 75,14 | 75,60 | -1,66% | 151.557,00 |
| 23.07.2025 | 76,21 | 77,46 | 76,03 | 76,88 | 1,88% | 173.456,00 |
| 22.07.2025 | 74,28 | 75,63 | 72,80 | 75,46 | 1,38% | 203.867,00 |
| 21.07.2025 | 75,10 | 75,60 | 74,08 | 74,43 | -0,27% | 157.392,00 |
| 18.07.2025 | 75,11 | 75,56 | 74,09 | 74,63 | 0,26% | 183.701,00 |
| 17.07.2025 | 73,80 | 74,79 | 73,46 | 74,44 | 1,10% | 219.643,00 |
| 16.07.2025 | 73,65 | 73,67 | 71,59 | 73,63 | 0,41% | 156.611,00 |
| 15.07.2025 | 75,00 | 75,04 | 73,11 | 73,33 | -1,19% | 185.260,00 |
| 14.07.2025 | 73,66 | 74,40 | 72,96 | 74,21 | 0,08% | 180.644,00 |
| 11.07.2025 | 74,27 | 74,66 | 73,46 | 74,15 | -1,19% | 168.531,00 |
| 10.07.2025 | 74,14 | 75,47 | 73,82 | 75,04 | 1,64% | 183.508,00 |
| 09.07.2025 | 73,86 | 74,40 | 72,00 | 73,83 | 1,14% | 167.117,00 |
| 08.07.2025 | 71,70 | 74,01 | 71,70 | 73,00 | 2,31% | 294.568,00 |
| 07.07.2025 | 72,69 | 73,25 | 71,02 | 71,35 | -3,10% | 172.294,00 |
| 03.07.2025 | 73,88 | 74,40 | 73,56 | 73,63 | 0,35% | 139.283,00 |
| 02.07.2025 | 70,96 | 73,42 | 69,03 | 73,37 | 3,27% | 191.426,00 |
| 01.07.2025 | 67,85 | 71,95 | 66,82 | 71,05 | 3,51% | 387.259,00 |
| 30.06.2025 | 69,12 | 69,26 | 67,45 | 68,64 | 0,18% | 158.848,00 |
| 27.06.2025 | 69,13 | 69,37 | 67,44 | 68,52 | -0,46% | 323.618,00 |
| 26.06.2025 | 68,36 | 68,94 | 67,83 | 68,84 | 1,55% | 156.568,00 |
| 25.06.2025 | 68,87 | 68,87 | 66,70 | 67,79 | -1,01% | 259.574,00 |
| 24.06.2025 | 68,20 | 69,08 | 67,27 | 68,48 | 1,56% | 196.658,00 |
| 23.06.2025 | 65,74 | 67,60 | 65,64 | 67,43 | 2,15% | 200.518,00 |
| 20.06.2025 | 67,63 | 67,63 | 65,25 | 66,01 | -1,09% | 673.291,00 |
| 18.06.2025 | 66,76 | 67,68 | 66,55 | 66,74 | -0,10% | 239.928,00 |
| 17.06.2025 | 67,20 | 68,45 | 66,77 | 66,81 | -1,89% | 202.034,00 |
| 16.06.2025 | 66,99 | 68,35 | 66,60 | 68,10 | 3,32% | 182.295,00 |
| 13.06.2025 | 66,85 | 67,31 | 65,57 | 65,91 | -3,34% | 161.275,00 |
| 12.06.2025 | 67,18 | 68,67 | 67,18 | 68,19 | 0,32% | 151.980,00 |
| 11.06.2025 | 68,77 | 68,77 | 67,22 | 67,97 | -0,21% | 190.930,00 |
| 10.06.2025 | 69,72 | 69,72 | 68,03 | 68,11 | -1,66% | 191.999,00 |
| 09.06.2025 | 69,74 | 70,75 | 69,07 | 69,26 | 0,46% | 280.617,00 |
| 06.06.2025 | 69,60 | 70,49 | 68,70 | 68,94 | 0,73% | 284.008,00 |
| 05.06.2025 | 68,34 | 69,42 | 67,73 | 68,44 | 0,31% | 200.575,00 |
| 04.06.2025 | 69,63 | 69,72 | 68,10 | 68,23 | -1,07% | 210.506,00 |
| 03.06.2025 | 66,51 | 69,20 | 65,44 | 68,97 | 3,78% | 203.431,00 |
| 02.06.2025 | 66,12 | 66,78 | 65,91 | 66,46 | 0,30% | 321.396,00 |
| 30.05.2025 | 66,21 | 66,55 | 64,93 | 66,26 | -1,16% | 556.753,00 |
| 29.05.2025 | 67,64 | 68,26 | 65,94 | 67,04 | 0,39% | 351.396,00 |
| 28.05.2025 | 66,99 | 67,14 | 65,95 | 66,78 | -0,27% | 326.708,00 |
| 27.05.2025 | 66,19 | 67,12 | 65,14 | 66,96 | 3,65% | 255.845,00 |
| 23.05.2025 | 63,54 | 64,84 | 63,33 | 64,60 | -1,36% | 318.454,00 |
| 22.05.2025 | 64,74 | 65,76 | 63,94 | 65,49 | 0,06% | 392.433,00 |
| 21.05.2025 | 65,93 | 66,18 | 63,97 | 65,45 | -1,56% | 525.725,00 |
| 20.05.2025 | 65,02 | 66,65 | 65,02 | 66,49 | 1,50% | 198.469,00 |
| 19.05.2025 | 64,92 | 65,67 | 64,40 | 65,51 | -1,47% | 285.728,00 |
| 16.05.2025 | 65,18 | 66,55 | 64,69 | 66,49 | 1,67% | 275.752,00 |
| 15.05.2025 | 65,20 | 65,55 | 64,20 | 65,40 | 0,08% | 192.925,00 |
| 14.05.2025 | 65,65 | 66,00 | 64,84 | 65,35 | -0,37% | 216.595,00 |
| 13.05.2025 | 65,05 | 65,76 | 64,64 | 65,59 | 1,20% | 228.630,00 |
| 12.05.2025 | 64,10 | 65,09 | 63,35 | 64,81 | 7,75% | 264.651,00 |
| 09.05.2025 | 59,04 | 60,76 | 59,04 | 60,15 | 2,42% | 323.367,00 |