72,409$
-4,52%
Echtzeit-Aktienkurs IPG Photonics Corp
Bid:
Ask:
Aktienkurse zur IPG Photonics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 77,06 | 78,19 | 71,97 | 72,49 | -4,42% | 283.332,00 |
| 19.11.2025 | 75,69 | 77,14 | 75,57 | 75,84 | 0,07% | 221.549,00 |
| 18.11.2025 | 75,64 | 77,05 | 74,90 | 75,79 | -0,93% | 279.431,00 |
| 17.11.2025 | 78,81 | 79,65 | 76,15 | 76,50 | -4,00% | 257.567,00 |
| 14.11.2025 | 79,44 | 81,49 | 79,20 | 79,69 | -2,42% | 217.503,00 |
| 13.11.2025 | 84,93 | 85,15 | 81,29 | 81,67 | -4,10% | 394.594,00 |
| 12.11.2025 | 86,90 | 87,78 | 84,98 | 85,16 | -1,55% | 153.523,00 |
| 11.11.2025 | 86,31 | 87,14 | 85,20 | 86,50 | -0,03% | 223.409,00 |
| 10.11.2025 | 89,72 | 90,09 | 86,50 | 86,53 | -1,60% | 238.327,00 |
| 07.11.2025 | 88,81 | 89,08 | 85,68 | 87,94 | -2,02% | 273.783,00 |
| 06.11.2025 | 89,94 | 92,21 | 88,65 | 89,75 | 0,90% | 362.735,00 |
| 05.11.2025 | 90,00 | 90,92 | 87,46 | 88,95 | 5,74% | 472.713,00 |
| 04.11.2025 | 83,43 | 86,95 | 80,40 | 84,12 | -2,07% | 370.143,00 |
| 03.11.2025 | 84,93 | 86,27 | 83,20 | 85,90 | 0,92% | 310.931,00 |
| 31.10.2025 | 84,34 | 85,96 | 81,76 | 85,12 | 1,20% | 248.721,00 |
| 30.10.2025 | 85,52 | 86,66 | 83,80 | 84,11 | -2,47% | 176.244,00 |
| 29.10.2025 | 87,31 | 88,30 | 84,38 | 86,24 | -0,88% | 246.491,00 |
| 28.10.2025 | 87,04 | 87,85 | 85,43 | 87,01 | -0,13% | 177.431,00 |
| 27.10.2025 | 87,24 | 88,32 | 86,70 | 87,12 | 0,58% | 199.201,00 |
| 24.10.2025 | 87,97 | 88,80 | 86,51 | 86,62 | 0,00% | 111.799,00 |
| 23.10.2025 | 85,21 | 87,04 | 85,21 | 86,62 | 1,41% | 137.912,00 |
| 22.10.2025 | 86,92 | 87,80 | 84,52 | 85,42 | -3,00% | 195.208,00 |
| 21.10.2025 | 87,20 | 88,36 | 86,63 | 88,06 | 0,99% | 186.606,00 |
| 20.10.2025 | 85,70 | 88,89 | 85,67 | 87,20 | 2,87% | 243.510,00 |
| 17.10.2025 | 86,12 | 86,33 | 84,26 | 84,77 | -1,91% | - |
| 16.10.2025 | 87,27 | 87,40 | 85,44 | 86,42 | 0,23% | 137.487,00 |
| 15.10.2025 | 84,99 | 86,45 | 83,48 | 86,22 | 3,63% | 174.198,00 |
| 14.10.2025 | 81,74 | 84,28 | 80,28 | 83,20 | -0,02% | 171.969,00 |
| 13.10.2025 | 83,02 | 84,38 | 81,41 | 83,22 | 3,15% | 252.333,00 |
| 10.10.2025 | 86,97 | 90,00 | 80,10 | 80,68 | -6,91% | 299.918,00 |
| 09.10.2025 | 87,78 | 88,00 | 85,17 | 86,67 | -1,25% | 163.935,00 |
| 08.10.2025 | 85,12 | 88,23 | 84,82 | 87,77 | 3,11% | 181.256,00 |
| 07.10.2025 | 89,20 | 90,30 | 82,74 | 85,12 | -3,48% | 317.447,00 |
| 06.10.2025 | 84,95 | 88,79 | 84,16 | 88,19 | 4,17% | 277.796,00 |
| 03.10.2025 | 82,01 | 84,72 | 81,10 | 84,66 | 4,20% | 321.995,00 |
| 02.10.2025 | 80,10 | 81,32 | 79,11 | 81,25 | 2,18% | 175.636,00 |
| 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 | 2,05% | 216.700,00 |
| 17.09.2025 | 81,57 | 82,84 | 80,36 | 81,02 | -0,86% | 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 | -1,15% | 192.381,00 |
| 08.09.2025 | 84,47 | 84,50 | 81,96 | 82,88 | -1,65% | 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 | 1,50% | 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 | 0,71% | 254.586,00 |
| 07.08.2025 | 74,53 | 75,42 | 72,75 | 74,73 | 3,59% | 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 | 0,44% | 216.777,00 |
| 31.07.2025 | 76,82 | 77,74 | 74,59 | 74,89 | -2,79% | 253.077,00 |
| 30.07.2025 | 78,71 | 79,08 | 75,88 | 77,04 | -2,03% | 197.797,00 |
| 29.07.2025 | 80,39 | 81,09 | 78,37 | 78,64 | -1,22% | 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 | 0,34% | 139.283,00 |
| 02.07.2025 | 70,96 | 73,42 | 69,03 | 73,38 | 3,28% | 191.426,00 |