120,487$
-0,35%
Echtzeit-Aktienkurs IPG Photonics Corp
Bid:
Ask:
Aktienkurse zur IPG Photonics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 120,06 | 122,86 | 119,00 | 120,52 | -0,32% | 585.160,00 |
| 20.05.2026 | 114,90 | 124,00 | 114,90 | 120,91 | 6,62% | 850.962,00 |
| 19.05.2026 | 105,84 | 113,78 | 103,78 | 113,40 | 6,63% | 628.019,00 |
| 18.05.2026 | 104,02 | 106,66 | 101,54 | 106,35 | 3,49% | 600.032,00 |
| 15.05.2026 | 102,32 | 103,08 | 99,52 | 102,76 | -2,23% | 390.060,00 |
| 14.05.2026 | 106,70 | 107,81 | 104,27 | 105,10 | -1,43% | 428.571,00 |
| 13.05.2026 | 104,76 | 109,00 | 102,90 | 106,63 | 3,92% | 383.221,00 |
| 12.05.2026 | 101,84 | 103,09 | 98,01 | 102,61 | -0,88% | 398.220,00 |
| 11.05.2026 | 104,49 | 106,44 | 102,00 | 103,52 | -0,93% | 464.630,00 |
| 08.05.2026 | 105,00 | 106,27 | 102,92 | 104,49 | 2,92% | 441.260,00 |
| 07.05.2026 | 102,25 | 104,23 | 98,00 | 101,53 | -0,51% | 896.209,00 |
| 06.05.2026 | 92,53 | 102,20 | 92,52 | 102,06 | 12,49% | 1.123.332,00 |
| 05.05.2026 | 92,70 | 97,17 | 86,00 | 90,72 | -25,84% | 3.091.337,00 |
| 04.05.2026 | 124,22 | 126,95 | 120,74 | 122,33 | -0,44% | 778.941,00 |
| 01.05.2026 | 118,18 | 123,08 | 116,48 | 122,87 | 3,32% | 473.068,00 |
| 30.04.2026 | 115,47 | 120,44 | 114,80 | 118,92 | 4,90% | 388.569,00 |
| 29.04.2026 | 113,16 | 115,26 | 112,13 | 113,36 | 0,89% | 331.115,00 |
| 28.04.2026 | 111,44 | 115,65 | 110,11 | 112,36 | -3,69% | 420.745,00 |
| 27.04.2026 | 125,55 | 125,55 | 111,70 | 116,67 | -6,33% | 533.503,00 |
| 24.04.2026 | 125,78 | 130,01 | 122,01 | 124,55 | 0,81% | 945.282,00 |
| 23.04.2026 | 124,77 | 127,50 | 121,63 | 123,55 | -0,85% | 388.744,00 |
| 22.04.2026 | 126,54 | 130,00 | 120,18 | 124,61 | 0,58% | 446.403,00 |
| 21.04.2026 | 126,73 | 129,82 | 123,49 | 123,89 | -1,58% | 309.501,00 |
| 20.04.2026 | 124,62 | 126,93 | 123,00 | 125,88 | 0,69% | 349.020,00 |
| 17.04.2026 | 123,10 | 128,63 | 122,39 | 125,02 | 3,63% | 467.290,00 |
| 16.04.2026 | 121,02 | 122,54 | 117,72 | 120,64 | -0,56% | 497.172,00 |
| 15.04.2026 | 123,82 | 125,80 | 120,43 | 121,32 | -2,67% | 352.828,00 |
| 14.04.2026 | 129,15 | 129,15 | 122,31 | 124,65 | -2,07% | 374.933,00 |
| 13.04.2026 | 126,97 | 129,15 | 125,75 | 127,28 | -0,03% | 299.933,00 |
| 10.04.2026 | 125,81 | 128,15 | 123,00 | 127,32 | 2,41% | 287.660,00 |
| 09.04.2026 | 120,81 | 126,01 | 120,58 | 124,32 | 3,42% | 461.027,00 |
| 08.04.2026 | 120,12 | 122,95 | 118,93 | 120,21 | 6,22% | 346.069,00 |
| 07.04.2026 | 108,75 | 113,37 | 108,75 | 113,17 | 2,51% | 314.197,00 |
| 06.04.2026 | 114,29 | 117,18 | 108,49 | 110,40 | -3,11% | 399.130,00 |
| 02.04.2026 | 112,11 | 117,14 | 111,14 | 113,94 | -1,34% | 261.289,00 |
| 01.04.2026 | 116,66 | 118,87 | 115,05 | 115,49 | 0,75% | 316.470,00 |
| 31.03.2026 | 109,32 | 114,74 | 109,32 | 114,63 | 6,44% | 274.101,00 |
| 30.03.2026 | 117,98 | 117,98 | 106,26 | 107,69 | -6,92% | 258.193,00 |
| 27.03.2026 | 117,63 | 120,30 | 114,29 | 115,70 | -2,53% | 307.502,00 |
| 26.03.2026 | 122,76 | 124,39 | 118,32 | 118,70 | -6,54% | 339.492,00 |
| 25.03.2026 | 129,22 | 131,20 | 125,63 | 127,01 | 1,04% | 405.968,00 |
| 24.03.2026 | 117,53 | 127,00 | 116,00 | 125,70 | 5,50% | 374.700,00 |
| 23.03.2026 | 117,83 | 121,30 | 117,37 | 119,15 | 3,29% | 488.311,00 |
| 20.03.2026 | 122,17 | 122,78 | 114,59 | 115,36 | -6,04% | 744.222,00 |
| 19.03.2026 | 113,85 | 123,46 | 112,00 | 122,78 | 5,29% | 418.087,00 |
| 18.03.2026 | 115,85 | 120,15 | 114,18 | 116,61 | 0,96% | 403.773,00 |
| 17.03.2026 | 115,10 | 116,84 | 112,49 | 115,50 | 0,72% | 339.850,00 |
| 16.03.2026 | 112,86 | 117,79 | 112,86 | 114,68 | 3,36% | 373.094,00 |
| 13.03.2026 | 110,76 | 115,61 | 109,88 | 110,95 | 1,22% | 316.396,00 |
| 12.03.2026 | 117,46 | 118,24 | 105,84 | 109,62 | -9,06% | 1.040.482,00 |
| 11.03.2026 | 116,61 | 120,68 | 114,27 | 120,53 | 3,49% | 441.991,00 |
| 10.03.2026 | 121,37 | 123,15 | 114,95 | 116,47 | -4,45% | 1.035.859,00 |
| 09.03.2026 | 119,39 | 122,35 | 116,73 | 121,89 | 0,99% | 277.388,00 |
| 06.03.2026 | 122,02 | 127,02 | 120,33 | 120,70 | -4,79% | 362.430,00 |
| 05.03.2026 | 126,80 | 132,49 | 125,02 | 126,77 | -1,93% | 469.850,00 |
| 04.03.2026 | 131,96 | 133,03 | 126,67 | 129,27 | -1,82% | 439.032,00 |
| 03.03.2026 | 127,97 | 136,29 | 123,90 | 131,67 | -2,57% | 745.451,00 |
| 02.03.2026 | 130,47 | 135,35 | 129,20 | 135,14 | 2,71% | 525.424,00 |
| 27.02.2026 | 128,24 | 131,63 | 123,70 | 131,57 | 1,62% | 555.586,00 |
| 26.02.2026 | 138,16 | 138,83 | 124,71 | 129,47 | -6,76% | 743.620,00 |
| 25.02.2026 | 133,85 | 141,43 | 130,12 | 138,85 | 5,43% | 419.161,00 |
| 24.02.2026 | 135,41 | 142,02 | 131,14 | 131,70 | -2,14% | 844.585,00 |
| 23.02.2026 | 132,51 | 135,05 | 130,61 | 134,58 | 0,72% | 456.471,00 |
| 20.02.2026 | 128,49 | 133,77 | 126,86 | 133,62 | 2,76% | 417.991,00 |
| 19.02.2026 | 137,90 | 138,00 | 128,37 | 130,03 | -5,97% | 653.210,00 |
| 18.02.2026 | 134,65 | 140,26 | 132,00 | 138,28 | 2,54% | 599.196,00 |
| 17.02.2026 | 150,01 | 150,10 | 124,44 | 134,86 | -12,38% | 1.467.486,00 |
| 13.02.2026 | 147,57 | 155,82 | 139,10 | 153,91 | 2,44% | 1.334.824,00 |
| 12.02.2026 | 116,70 | 154,21 | 115,87 | 150,25 | 35,48% | 2.484.386,00 |
| 11.02.2026 | 113,08 | 115,00 | 108,27 | 110,90 | 0,20% | 865.171,00 |
| 10.02.2026 | 111,52 | 114,65 | 109,58 | 110,68 | -0,59% | 575.052,00 |
| 09.02.2026 | 109,06 | 112,23 | 108,75 | 111,34 | 1,58% | 476.709,00 |
| 06.02.2026 | 101,26 | 110,00 | 101,26 | 109,61 | 10,38% | 529.517,00 |
| 05.02.2026 | 97,63 | 100,60 | 96,00 | 99,30 | -0,59% | 426.209,00 |
| 04.02.2026 | 99,84 | 103,27 | 96,50 | 99,89 | 0,98% | 768.171,00 |
| 03.02.2026 | 96,09 | 102,06 | 95,25 | 98,92 | 4,62% | 712.943,00 |
| 02.02.2026 | 91,11 | 95,76 | 90,99 | 94,55 | 2,32% | 1.150.552,00 |
| 30.01.2026 | 92,25 | 94,92 | 91,55 | 92,41 | -0,39% | 644.126,00 |
| 29.01.2026 | 92,83 | 94,47 | 89,50 | 92,77 | 0,36% | 525.546,00 |
| 28.01.2026 | 90,66 | 93,18 | 89,93 | 92,44 | 2,00% | 435.933,00 |
| 27.01.2026 | 88,56 | 90,97 | 87,97 | 90,63 | 3,02% | 325.601,00 |
| 26.01.2026 | 86,35 | 88,06 | 85,82 | 87,97 | 1,77% | 420.509,00 |
| 23.01.2026 | 86,24 | 88,38 | 84,88 | 86,44 | -0,08% | 494.146,00 |
| 22.01.2026 | 86,96 | 87,97 | 84,53 | 86,51 | 1,24% | 364.334,00 |
| 21.01.2026 | 80,29 | 85,79 | 79,68 | 85,45 | 8,49% | 403.239,00 |
| 20.01.2026 | 79,61 | 81,57 | 78,65 | 78,76 | -2,67% | 316.102,00 |
| 19.01.2026 | 80,62 | 81,00 | 80,41 | 80,92 | -1,01% | - |
| 16.01.2026 | 80,09 | 81,94 | 78,86 | 81,75 | 2,15% | 388.958,00 |
| 15.01.2026 | 78,90 | 81,44 | 78,90 | 80,03 | 3,21% | 306.220,00 |
| 14.01.2026 | 77,25 | 78,90 | 76,31 | 77,54 | 1,00% | 276.688,00 |
| 13.01.2026 | 76,60 | 78,00 | 76,21 | 76,77 | 0,85% | 266.828,00 |
| 12.01.2026 | 76,09 | 76,79 | 75,50 | 76,12 | -0,03% | 216.689,00 |
| 09.01.2026 | 76,44 | 77,09 | 74,11 | 76,14 | 0,51% | 366.498,00 |
| 08.01.2026 | 76,01 | 76,29 | 74,41 | 75,75 | -1,20% | 264.489,00 |
| 07.01.2026 | 79,51 | 79,99 | 76,32 | 76,67 | -3,54% | 215.222,00 |
| 06.01.2026 | 77,14 | 80,03 | 77,14 | 79,48 | 3,44% | 401.162,00 |
| 05.01.2026 | 75,51 | 77,25 | 75,22 | 76,84 | 2,67% | 464.838,00 |
| 02.01.2026 | 72,87 | 75,63 | 72,60 | 74,84 | 4,53% | 427.666,00 |
| 31.12.2025 | 72,83 | 73,38 | 71,38 | 71,60 | -1,69% | 214.166,00 |
| 30.12.2025 | 72,91 | 73,50 | 72,05 | 72,83 | -0,12% | 238.382,00 |