96,506$
0,05%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 96,37 | 99,91 | 93,51 | 96,46 | -1,51% | 345.882,00 |
| 22.07.2026 | 100,95 | 103,53 | 97,79 | 97,94 | -4,63% | 287.231,00 |
| 21.07.2026 | 102,33 | 103,68 | 99,47 | 102,70 | 4,90% | 334.443,00 |
| 20.07.2026 | 105,07 | 105,87 | 97,32 | 97,90 | -6,16% | 338.185,00 |
| 17.07.2026 | 99,59 | 105,75 | 97,15 | 104,33 | 0,94% | 431.684,00 |
| 16.07.2026 | 104,25 | 105,48 | 102,63 | 103,36 | -4,28% | 334.229,00 |
| 15.07.2026 | 109,06 | 109,06 | 103,64 | 107,98 | 1,44% | 303.093,00 |
| 14.07.2026 | 107,97 | 109,33 | 104,72 | 106,45 | 1,66% | 269.742,00 |
| 13.07.2026 | 105,45 | 106,88 | 104,26 | 104,71 | -2,80% | 256.945,00 |
| 10.07.2026 | 106,88 | 109,31 | 106,51 | 107,73 | -0,36% | 303.452,00 |
| 09.07.2026 | 108,55 | 109,22 | 104,49 | 108,12 | 5,70% | 462.328,00 |
| 08.07.2026 | 95,86 | 102,50 | 95,12 | 102,29 | 5,89% | 387.932,00 |
| 07.07.2026 | 99,97 | 101,28 | 94,66 | 96,60 | -7,82% | 467.950,00 |
| 06.07.2026 | 107,29 | 109,80 | 103,91 | 104,79 | -0,46% | 321.313,00 |
| 02.07.2026 | 114,98 | 115,16 | 104,66 | 105,27 | -7,99% | 275.992,00 |
| 01.07.2026 | 113,27 | 116,42 | 111,03 | 114,41 | -2,59% | 278.666,00 |
| 30.06.2026 | 112,23 | 119,85 | 111,68 | 117,45 | 5,98% | 417.124,00 |
| 29.06.2026 | 107,07 | 111,16 | 99,55 | 110,82 | 3,39% | 784.515,00 |
| 26.06.2026 | 106,71 | 108,54 | 104,75 | 107,19 | -2,75% | 719.116,00 |
| 25.06.2026 | 111,54 | 112,25 | 107,07 | 110,22 | 2,30% | 362.766,00 |
| 24.06.2026 | 108,11 | 109,99 | 105,49 | 107,74 | 0,08% | 306.775,00 |
| 23.06.2026 | 111,03 | 112,84 | 107,27 | 107,65 | -8,91% | 304.743,00 |
| 22.06.2026 | 120,00 | 120,00 | 116,35 | 118,18 | 0,35% | 274.479,00 |
| 19.06.2026 | 117,75 | 117,99 | 117,75 | 117,77 | -0,20% | - |
| 18.06.2026 | 118,47 | 119,19 | 114,17 | 118,01 | 3,85% | 756.829,00 |
| 17.06.2026 | 117,09 | 118,68 | 112,74 | 113,64 | -1,42% | 275.005,00 |
| 16.06.2026 | 120,60 | 121,73 | 114,98 | 115,28 | -3,94% | 335.697,00 |
| 15.06.2026 | 118,48 | 120,68 | 117,43 | 120,01 | 4,68% | 388.878,00 |
| 12.06.2026 | 111,23 | 115,97 | 109,29 | 114,65 | 3,05% | 236.875,00 |
| 11.06.2026 | 107,39 | 111,67 | 106,45 | 111,26 | 6,91% | 329.759,00 |
| 10.06.2026 | 104,74 | 109,00 | 101,45 | 104,07 | -2,16% | 391.142,00 |
| 09.06.2026 | 114,52 | 115,57 | 100,57 | 106,37 | -4,37% | 476.491,00 |
| 08.06.2026 | 110,82 | 112,80 | 108,29 | 111,23 | 3,60% | 316.573,00 |
| 05.06.2026 | 118,17 | 118,17 | 106,26 | 107,37 | -12,36% | 430.143,00 |
| 04.06.2026 | 117,56 | 126,43 | 115,41 | 122,51 | 0,73% | 736.728,00 |
| 03.06.2026 | 127,27 | 135,00 | 120,88 | 121,62 | -0,28% | 1.409.828,00 |
| 02.06.2026 | 117,20 | 123,30 | 115,77 | 121,96 | 5,85% | 1.051.158,00 |
| 01.06.2026 | 114,08 | 117,39 | 111,99 | 115,22 | 0,61% | 597.978,00 |
| 29.05.2026 | 117,96 | 119,19 | 112,46 | 114,52 | -2,40% | 553.474,00 |
| 28.05.2026 | 117,72 | 120,63 | 116,19 | 117,34 | 0,30% | 331.280,00 |
| 27.05.2026 | 120,71 | 121,50 | 115,06 | 116,99 | -2,36% | 331.538,00 |
| 26.05.2026 | 121,50 | 121,60 | 117,15 | 119,82 | 0,69% | 577.201,00 |
| 22.05.2026 | 121,75 | 122,56 | 117,79 | 119,00 | -1,26% | 498.550,00 |
| 21.05.2026 | 120,06 | 122,86 | 119,00 | 120,52 | -0,32% | 585.365,00 |
| 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 |