61,278$
-3,47%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 62,04 | 63,77 | 61,66 | 63,48 | 0,59% | 178.680,00 |
| 01.04.2025 | 64,43 | 64,71 | 62,27 | 63,11 | 0,02% | 284.849,00 |
| 31.03.2025 | 64,20 | 64,36 | 62,56 | 63,10 | -3,12% | 271.582,00 |
| 28.03.2025 | 65,05 | 65,75 | 64,04 | 65,13 | -0,85% | 356.234,00 |
| 27.03.2025 | 65,72 | 66,25 | 64,07 | 65,69 | -1,38% | 278.326,00 |
| 26.03.2025 | 66,45 | 67,13 | 65,00 | 66,61 | 0,30% | 492.511,00 |
| 25.03.2025 | 66,23 | 68,02 | 66,06 | 66,41 | -1,79% | 348.925,00 |
| 24.03.2025 | 65,23 | 68,13 | 65,23 | 67,62 | 5,56% | 373.514,00 |
| 21.03.2025 | 63,98 | 65,49 | 63,63 | 64,06 | -1,97% | 795.670,00 |
| 20.03.2025 | 65,49 | 66,86 | 65,00 | 65,35 | -1,37% | 294.843,00 |
| 19.03.2025 | 65,91 | 67,27 | 64,05 | 66,26 | 0,24% | 327.402,00 |
| 18.03.2025 | 63,37 | 66,35 | 62,69 | 66,10 | 4,39% | 388.416,00 |
| 17.03.2025 | 61,68 | 64,01 | 61,58 | 63,32 | 1,72% | 282.278,00 |
| 14.03.2025 | 60,47 | 62,36 | 59,78 | 62,25 | 4,60% | 328.330,00 |
| 13.03.2025 | 59,70 | 60,94 | 58,74 | 59,51 | -0,37% | 369.492,00 |
| 12.03.2025 | 59,52 | 60,16 | 58,57 | 59,73 | 1,62% | 371.438,00 |
| 11.03.2025 | 61,95 | 61,95 | 57,51 | 58,78 | -4,44% | 476.839,00 |
| 10.03.2025 | 61,32 | 63,39 | 60,92 | 61,51 | -2,43% | 488.479,00 |
| 07.03.2025 | 62,55 | 65,46 | 61,82 | 63,04 | 0,74% | 1.010.803,00 |
| 06.03.2025 | 62,38 | 64,07 | 62,06 | 62,58 | -1,32% | 1.012.096,00 |
| 05.03.2025 | 60,45 | 63,51 | 59,76 | 63,42 | 5,05% | 652.439,00 |
| 04.03.2025 | 57,53 | 62,88 | 57,39 | 60,37 | 3,57% | 970.640,00 |
| 03.03.2025 | 58,75 | 58,79 | 57,42 | 58,29 | 0,17% | 637.876,00 |
| 28.02.2025 | 57,84 | 58,48 | 56,71 | 58,19 | 0,57% | 479.317,00 |
| 27.02.2025 | 59,25 | 59,50 | 57,76 | 57,86 | -2,89% | 329.516,00 |
| 26.02.2025 | 60,71 | 60,80 | 59,47 | 59,58 | -1,37% | 312.308,00 |
| 25.02.2025 | 62,88 | 62,96 | 60,02 | 60,41 | -3,99% | 284.652,00 |
| 24.02.2025 | 63,44 | 63,66 | 62,24 | 62,92 | -0,40% | 248.000,00 |
| 21.02.2025 | 64,70 | 64,70 | 62,43 | 63,17 | -2,21% | 184.627,00 |
| 20.02.2025 | 65,18 | 65,45 | 63,96 | 64,60 | -0,35% | 162.303,00 |
| 19.02.2025 | 63,32 | 65,88 | 62,77 | 64,83 | 1,33% | 270.536,00 |
| 18.02.2025 | 63,24 | 64,25 | 62,66 | 63,98 | 0,41% | 270.044,00 |
| 17.02.2025 | 63,73 | 63,73 | 63,68 | 63,72 | 0,29% | - |
| 14.02.2025 | 63,27 | 63,62 | 62,66 | 63,53 | 1,03% | 271.336,00 |
| 13.02.2025 | 63,86 | 64,43 | 61,39 | 62,88 | -0,14% | 292.164,00 |
| 12.02.2025 | 61,85 | 63,39 | 60,72 | 62,97 | -1,18% | 382.515,00 |
| 11.02.2025 | 69,77 | 72,19 | 61,64 | 63,72 | -5,46% | 724.065,00 |
| 10.02.2025 | 69,51 | 70,53 | 67,17 | 67,40 | -2,19% | 607.262,00 |
| 07.02.2025 | 71,09 | 71,14 | 68,20 | 68,91 | -2,70% | 206.780,00 |
| 06.02.2025 | 72,11 | 72,23 | 69,97 | 70,82 | -1,25% | 184.323,00 |
| 05.02.2025 | 71,15 | 71,85 | 70,77 | 71,72 | 1,11% | 125.908,00 |
| 04.02.2025 | 69,89 | 71,13 | 69,71 | 70,93 | 1,08% | 134.812,00 |
| 03.02.2025 | 71,32 | 71,84 | 69,22 | 70,17 | -4,31% | 164.879,00 |
| 31.01.2025 | 73,88 | 75,00 | 72,97 | 73,33 | -0,27% | 168.517,00 |
| 30.01.2025 | 73,17 | 73,87 | 72,06 | 73,53 | 2,07% | 171.931,00 |
| 29.01.2025 | 71,55 | 72,21 | 71,00 | 72,04 | 1,21% | 127.463,00 |
| 28.01.2025 | 70,54 | 71,20 | 68,73 | 71,18 | 0,79% | 142.601,00 |
| 27.01.2025 | 72,89 | 73,27 | 69,83 | 70,62 | -4,64% | 232.621,00 |
| 24.01.2025 | 76,42 | 76,48 | 73,68 | 74,06 | -3,91% | 164.100,00 |
| 23.01.2025 | 76,96 | 77,12 | 75,59 | 77,07 | -0,94% | 156.638,00 |
| 22.01.2025 | 77,05 | 78,32 | 77,00 | 77,80 | 1,17% | 156.089,00 |
| 21.01.2025 | 74,92 | 77,16 | 74,45 | 76,90 | 3,36% | 156.313,00 |
| 17.01.2025 | 74,19 | 74,78 | 73,21 | 74,40 | 2,20% | 172.874,00 |
| 16.01.2025 | 73,54 | 74,11 | 72,73 | 72,80 | -0,91% | 205.404,00 |
| 15.01.2025 | 74,47 | 75,10 | 72,63 | 73,47 | 0,81% | 178.417,00 |
| 14.01.2025 | 72,41 | 73,45 | 72,21 | 72,88 | 0,79% | 158.627,00 |
| 13.01.2025 | 71,55 | 72,68 | 71,11 | 72,31 | 0,15% | 168.623,00 |
| 10.01.2025 | 72,69 | 72,69 | 71,41 | 72,20 | -2,34% | 136.163,00 |
| 08.01.2025 | 73,98 | 74,31 | 72,58 | 73,93 | -1,18% | 191.337,00 |
| 07.01.2025 | 76,76 | 76,90 | 74,16 | 74,81 | -1,58% | 249.573,00 |
| 06.01.2025 | 73,16 | 77,09 | 72,96 | 76,01 | 4,47% | 564.617,00 |
| 03.01.2025 | 72,70 | 73,09 | 71,94 | 72,76 | 0,12% | 312.472,00 |
| 02.01.2025 | 73,15 | 74,14 | 72,15 | 72,67 | -0,07% | 151.653,00 |
| 31.12.2024 | 72,67 | 73,22 | 71,56 | 72,72 | 0,65% | 162.362,00 |
| 30.12.2024 | 72,80 | 72,93 | 71,09 | 72,25 | -1,59% | 213.365,00 |
| 27.12.2024 | 76,22 | 76,35 | 73,06 | 73,42 | -3,91% | 163.420,00 |
| 26.12.2024 | 75,62 | 76,91 | 74,91 | 76,41 | 0,10% | 399.916,00 |
| 24.12.2024 | 74,64 | 76,47 | 74,01 | 76,33 | 1,99% | 124.723,00 |
| 23.12.2024 | 74,16 | 77,06 | 74,06 | 74,84 | 1,35% | 260.287,00 |
| 20.12.2024 | 74,04 | 76,00 | 73,42 | 73,84 | -0,82% | 1.561.497,00 |
| 19.12.2024 | 74,59 | 75,35 | 72,81 | 74,45 | 0,59% | 345.598,00 |
| 18.12.2024 | 77,03 | 78,49 | 73,32 | 74,01 | -3,05% | 272.191,00 |
| 17.12.2024 | 77,79 | 78,55 | 75,96 | 76,34 | -2,37% | 235.188,00 |
| 16.12.2024 | 77,22 | 79,62 | 76,44 | 78,19 | 0,72% | 294.535,00 |
| 13.12.2024 | 78,08 | 78,08 | 76,85 | 77,63 | -0,63% | 222.917,00 |
| 12.12.2024 | 77,20 | 79,00 | 77,19 | 78,12 | 0,50% | 222.170,00 |
| 11.12.2024 | 79,55 | 79,55 | 77,07 | 77,73 | -1,02% | 211.912,00 |
| 10.12.2024 | 81,05 | 81,15 | 78,27 | 78,53 | -3,42% | 229.948,00 |
| 09.12.2024 | 77,12 | 82,19 | 75,07 | 81,31 | 6,05% | 306.515,00 |
| 06.12.2024 | 75,74 | 77,31 | 75,74 | 76,67 | 1,97% | 176.627,00 |
| 05.12.2024 | 75,65 | 76,19 | 73,75 | 75,19 | -0,23% | 242.534,00 |
| 04.12.2024 | 77,13 | 77,92 | 75,24 | 75,36 | -3,15% | 179.274,00 |
| 03.12.2024 | 79,26 | 79,68 | 77,40 | 77,81 | -2,38% | 219.618,00 |
| 02.12.2024 | 77,98 | 80,33 | 77,32 | 79,71 | 2,14% | 219.935,00 |
| 29.11.2024 | 77,63 | 78,68 | 77,04 | 78,04 | 0,96% | 117.990,00 |
| 27.11.2024 | 77,30 | 78,53 | 75,39 | 77,30 | 0,23% | 180.830,00 |
| 26.11.2024 | 78,27 | 78,28 | 76,84 | 77,12 | -2,28% | 409.960,00 |
| 25.11.2024 | 78,82 | 81,47 | 78,39 | 78,92 | 1,45% | 405.433,00 |
| 22.11.2024 | 75,37 | 78,05 | 75,15 | 77,79 | 3,98% | 218.242,00 |
| 21.11.2024 | 73,99 | 75,60 | 73,24 | 74,81 | 1,75% | 192.958,00 |
| 20.11.2024 | 72,35 | 73,57 | 71,37 | 73,52 | 1,07% | 254.097,00 |
| 19.11.2024 | 72,45 | 73,31 | 71,67 | 72,74 | -0,34% | 150.125,00 |
| 18.11.2024 | 73,41 | 74,24 | 72,78 | 72,99 | -0,63% | 163.871,00 |
| 15.11.2024 | 75,09 | 75,23 | 73,35 | 73,45 | -2,14% | 173.568,00 |
| 14.11.2024 | 76,82 | 76,82 | 74,81 | 75,06 | -1,74% | 504.753,00 |
| 13.11.2024 | 78,24 | 78,88 | 76,34 | 76,39 | -2,48% | 224.090,00 |
| 12.11.2024 | 81,31 | 81,41 | 78,27 | 78,33 | -4,37% | 201.977,00 |
| 11.11.2024 | 84,60 | 84,60 | 81,74 | 81,91 | -2,33% | 134.965,00 |
| 08.11.2024 | 85,35 | 85,59 | 83,82 | 83,86 | -2,20% | 200.815,00 |
| 07.11.2024 | 85,74 | 86,58 | 85,21 | 85,75 | 0,18% | 175.982,00 |