4,112$
-6,54%
Echtzeit-Aktienkurs 3D Systems Corp.
Bid:
Ask:
Aktienkurse zur 3D Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 4,49 | 4,49 | 4,09 | 4,10 | -6,82% | 2.596.329,00 |
| 20.02.2025 | 4,59 | 4,61 | 4,34 | 4,40 | -4,56% | 2.143.245,00 |
| 19.02.2025 | 4,52 | 4,68 | 4,36 | 4,61 | 1,54% | 2.363.424,00 |
| 18.02.2025 | 4,75 | 4,84 | 4,47 | 4,54 | -5,10% | 2.451.004,00 |
| 17.02.2025 | 4,75 | 4,78 | 4,75 | 4,78 | 1,79% | - |
| 14.02.2025 | 4,73 | 4,85 | 4,57 | 4,70 | 0,64% | 2.446.415,00 |
| 13.02.2025 | 4,35 | 4,75 | 4,33 | 4,67 | 9,11% | 3.316.676,00 |
| 12.02.2025 | 4,22 | 4,39 | 4,22 | 4,28 | -2,06% | 1.464.328,00 |
| 11.02.2025 | 4,39 | 4,60 | 4,33 | 4,37 | -0,68% | 1.948.134,00 |
| 10.02.2025 | 4,29 | 4,52 | 4,20 | 4,40 | 3,04% | 1.863.086,00 |
| 07.02.2025 | 4,67 | 4,70 | 4,26 | 4,27 | -8,76% | 2.769.971,00 |
| 06.02.2025 | 4,78 | 4,80 | 4,51 | 4,68 | -0,85% | 3.110.619,00 |
| 05.02.2025 | 4,52 | 5,00 | 4,50 | 4,72 | 2,16% | 5.085.920,00 |
| 04.02.2025 | 3,75 | 4,69 | 3,74 | 4,62 | 23,53% | 8.697.247,00 |
| 03.02.2025 | 3,55 | 3,89 | 3,52 | 3,74 | 3,89% | 3.454.456,00 |
| 31.01.2025 | 3,71 | 3,79 | 3,52 | 3,60 | -3,49% | 2.453.828,00 |
| 30.01.2025 | 3,80 | 3,92 | 3,72 | 3,73 | -0,53% | 1.530.570,00 |
| 29.01.2025 | 3,90 | 4,05 | 3,72 | 3,75 | -3,85% | 1.907.205,00 |
| 28.01.2025 | 3,98 | 4,05 | 3,71 | 3,90 | -2,50% | 4.041.042,00 |
| 27.01.2025 | 3,76 | 4,06 | 3,63 | 4,00 | 3,90% | 5.886.848,00 |
| 24.01.2025 | 3,39 | 3,90 | 3,22 | 3,85 | 26,64% | 10.795.667,00 |
| 23.01.2025 | 3,03 | 3,06 | 2,98 | 3,04 | 0,00% | 1.873.976,00 |
| 22.01.2025 | 3,15 | 3,19 | 3,04 | 3,04 | -3,18% | 1.506.307,00 |
| 21.01.2025 | 3,10 | 3,19 | 3,03 | 3,14 | 1,95% | 1.910.178,00 |
| 17.01.2025 | 3,16 | 3,18 | 3,03 | 3,08 | -0,96% | 1.900.734,00 |
| 16.01.2025 | 3,13 | 3,20 | 3,09 | 3,11 | 0,00% | 1.410.074,00 |
| 15.01.2025 | 3,18 | 3,20 | 3,07 | 3,11 | 2,64% | 2.107.326,00 |
| 14.01.2025 | 3,14 | 3,18 | 3,00 | 3,03 | -1,62% | 1.751.766,00 |
| 13.01.2025 | 3,18 | 3,22 | 3,01 | 3,08 | -5,52% | 2.290.879,00 |
| 10.01.2025 | 3,20 | 3,29 | 3,14 | 3,26 | -1,81% | 1.956.262,00 |
| 08.01.2025 | 3,33 | 3,34 | 3,18 | 3,32 | -2,06% | 2.011.935,00 |
| 07.01.2025 | 3,46 | 3,66 | 3,36 | 3,39 | -1,45% | 1.906.524,00 |
| 06.01.2025 | 3,46 | 3,59 | 3,42 | 3,44 | 1,47% | 1.634.461,00 |
| 03.01.2025 | 3,20 | 3,48 | 3,20 | 3,39 | 5,94% | 2.916.304,00 |
| 02.01.2025 | 3,37 | 3,40 | 3,09 | 3,20 | -2,44% | 2.639.021,00 |
| 31.12.2024 | 3,29 | 3,38 | 3,24 | 3,28 | 0,00% | 2.015.726,00 |
| 30.12.2024 | 3,33 | 3,36 | 3,20 | 3,28 | -4,09% | 1.800.306,00 |
| 27.12.2024 | 3,45 | 3,46 | 3,31 | 3,42 | -1,44% | 1.424.393,00 |
| 26.12.2024 | 3,53 | 3,54 | 3,44 | 3,47 | -2,53% | 949.376,00 |
| 24.12.2024 | 3,39 | 3,67 | 3,32 | 3,56 | 5,95% | 2.087.155,00 |
| 23.12.2024 | 3,52 | 3,59 | 3,31 | 3,36 | -4,00% | 1.926.351,00 |
| 20.12.2024 | 3,44 | 3,74 | 3,41 | 3,50 | -1,41% | 5.536.307,00 |
| 19.12.2024 | 3,90 | 3,99 | 3,50 | 3,55 | -0,84% | 2.322.852,00 |
| 18.12.2024 | 3,80 | 4,04 | 3,48 | 3,58 | -5,79% | 3.439.702,00 |
| 17.12.2024 | 3,84 | 3,95 | 3,75 | 3,80 | -4,04% | 2.155.157,00 |
| 16.12.2024 | 3,92 | 4,01 | 3,74 | 3,96 | -0,25% | 2.781.729,00 |
| 13.12.2024 | 4,08 | 4,22 | 3,78 | 3,97 | -2,93% | 4.064.226,00 |
| 12.12.2024 | 3,45 | 4,14 | 3,40 | 4,09 | 21,36% | 8.623.539,00 |
| 11.12.2024 | 3,31 | 3,50 | 3,17 | 3,37 | 2,12% | 4.090.163,00 |
| 10.12.2024 | 3,24 | 3,43 | 3,16 | 3,30 | 1,23% | 2.927.714,00 |
| 09.12.2024 | 2,95 | 3,29 | 2,91 | 3,26 | 12,41% | 4.252.299,00 |
| 06.12.2024 | 2,71 | 2,90 | 2,67 | 2,90 | 7,41% | 2.749.153,00 |
| 05.12.2024 | 2,80 | 2,84 | 2,64 | 2,70 | -3,23% | 2.684.201,00 |
| 04.12.2024 | 2,73 | 2,89 | 2,70 | 2,79 | 2,57% | 2.109.218,00 |
| 03.12.2024 | 2,77 | 2,80 | 2,63 | 2,72 | -2,51% | 4.212.310,00 |
| 02.12.2024 | 2,95 | 3,00 | 2,76 | 2,79 | -6,06% | 4.066.438,00 |
| 29.11.2024 | 3,00 | 3,04 | 2,95 | 2,97 | 0,68% | 1.344.799,00 |
| 27.11.2024 | 3,02 | 3,58 | 2,93 | 2,95 | -13,49% | 6.307.721,00 |
| 26.11.2024 | 3,37 | 3,45 | 3,33 | 3,41 | -0,58% | 2.597.924,00 |
| 25.11.2024 | 3,24 | 3,48 | 3,21 | 3,43 | 7,19% | 6.092.855,00 |
| 22.11.2024 | 3,20 | 3,26 | 3,07 | 3,20 | -0,62% | 2.669.617,00 |
| 21.11.2024 | 3,12 | 3,30 | 3,07 | 3,22 | 3,54% | 2.557.837,00 |
| 20.11.2024 | 2,98 | 3,13 | 2,92 | 3,11 | 3,32% | 2.026.105,00 |
| 19.11.2024 | 2,90 | 3,03 | 2,87 | 3,01 | 1,69% | 1.557.212,00 |
| 18.11.2024 | 2,95 | 3,10 | 2,85 | 2,96 | -0,34% | 1.678.169,00 |
| 15.11.2024 | 2,85 | 3,00 | 2,78 | 2,97 | 4,58% | 2.214.103,00 |
| 14.11.2024 | 3,13 | 3,19 | 2,58 | 2,84 | -17,20% | 7.692.697,00 |
| 13.11.2024 | 3,56 | 3,80 | 3,40 | 3,43 | 0,88% | 2.867.860,00 |
| 12.11.2024 | 3,52 | 3,52 | 3,31 | 3,40 | -6,08% | 2.201.058,00 |
| 11.11.2024 | 3,40 | 3,66 | 3,35 | 3,62 | 8,38% | 1.951.665,00 |
| 08.11.2024 | 3,34 | 3,38 | 3,24 | 3,34 | -1,76% | 1.397.904,00 |
| 07.11.2024 | 3,57 | 3,58 | 3,39 | 3,40 | -4,76% | 1.786.913,00 |
| 06.11.2024 | 3,62 | 3,70 | 3,48 | 3,57 | 4,08% | 3.059.475,00 |
| 05.11.2024 | 3,31 | 3,49 | 3,28 | 3,43 | 2,69% | 1.806.612,00 |
| 04.11.2024 | 3,35 | 3,51 | 3,29 | 3,34 | -1,47% | 1.888.267,00 |
| 01.11.2024 | 3,07 | 3,42 | 3,05 | 3,39 | 13,00% | 3.316.176,00 |
| 31.10.2024 | 3,00 | 3,07 | 2,93 | 3,00 | -0,66% | 1.817.199,00 |
| 30.10.2024 | 3,17 | 3,25 | 3,02 | 3,02 | -6,21% | 1.834.934,00 |
| 29.10.2024 | 3,32 | 3,33 | 3,16 | 3,22 | -2,13% | 1.874.068,00 |
| 28.10.2024 | 2,93 | 3,37 | 2,91 | 3,29 | 13,84% | 4.373.102,00 |
| 25.10.2024 | 2,88 | 2,99 | 2,87 | 2,89 | 1,05% | 1.437.622,00 |
| 24.10.2024 | 2,94 | 2,99 | 2,83 | 2,86 | -1,72% | 1.318.023,00 |
| 23.10.2024 | 2,91 | 2,93 | 2,81 | 2,91 | 0,00% | 1.512.620,00 |
| 22.10.2024 | 2,97 | 3,00 | 2,89 | 2,91 | -2,68% | 1.100.489,00 |
| 21.10.2024 | 3,04 | 3,04 | 2,89 | 2,99 | -2,29% | 1.764.110,00 |
| 18.10.2024 | 3,11 | 3,14 | 2,93 | 3,06 | 0,00% | 2.381.212,00 |
| 17.10.2024 | 3,13 | 3,13 | 3,03 | 3,06 | -1,92% | 1.275.859,00 |
| 16.10.2024 | 3,11 | 3,22 | 3,05 | 3,12 | 1,30% | 1.770.662,00 |
| 15.10.2024 | 3,01 | 3,11 | 2,99 | 3,08 | 0,98% | 1.627.173,00 |
| 14.10.2024 | 3,01 | 3,11 | 2,96 | 3,05 | 1,33% | 1.800.070,00 |
| 11.10.2024 | 2,85 | 3,08 | 2,83 | 3,01 | 5,24% | 1.902.276,00 |
| 10.10.2024 | 2,93 | 2,93 | 2,80 | 2,86 | -3,38% | 1.441.705,00 |
| 09.10.2024 | 3,00 | 3,13 | 2,96 | 2,96 | 0,34% | 2.262.724,00 |
| 08.10.2024 | 3,01 | 3,03 | 2,93 | 2,95 | -3,59% | 2.141.396,00 |
| 07.10.2024 | 2,87 | 3,15 | 2,86 | 3,06 | 6,99% | 4.032.335,00 |
| 04.10.2024 | 2,80 | 2,93 | 2,74 | 2,86 | 4,00% | 2.316.596,00 |
| 03.10.2024 | 2,76 | 2,80 | 2,68 | 2,75 | -2,48% | 1.287.983,00 |
| 02.10.2024 | 2,65 | 2,85 | 2,63 | 2,82 | 5,62% | 1.882.336,00 |
| 01.10.2024 | 2,86 | 2,86 | 2,57 | 2,67 | -5,99% | 2.545.801,00 |
| 30.09.2024 | 2,91 | 2,96 | 2,80 | 2,84 | -1,73% | 2.914.677,00 |