3,060$
-1,92%
Echtzeit-Aktienkurs 3D Systems Corp
Bid:
Ask:
Aktienkurse zur 3D Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.767.217,00 |
| 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% | 1.798.967,00 |
| 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% | 1.440.182,00 |
| 09.10.2024 | 3,00 | 3,13 | 2,96 | 2,96 | 0,34% | 2.261.066,00 |
| 08.10.2024 | 3,01 | 3,03 | 2,93 | 2,95 | -3,59% | 2.131.224,00 |
| 07.10.2024 | 2,87 | 3,15 | 2,86 | 3,06 | 6,99% | 4.029.765,00 |
| 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% | 1.276.446,00 |
| 02.10.2024 | 2,65 | 2,85 | 2,63 | 2,82 | 5,62% | 1.878.466,00 |
| 01.10.2024 | 2,86 | 2,86 | 2,57 | 2,67 | -5,99% | 2.541.824,00 |
| 30.09.2024 | 2,91 | 2,96 | 2,80 | 2,84 | -1,73% | 2.913.270,00 |
| 27.09.2024 | 2,71 | 2,91 | 2,69 | 2,89 | 8,24% | 5.077.651,00 |
| 26.09.2024 | 2,46 | 2,70 | 2,40 | 2,67 | 12,18% | 3.750.050,00 |
| 25.09.2024 | 2,45 | 2,48 | 2,37 | 2,38 | -3,25% | 3.201.796,00 |
| 24.09.2024 | 2,47 | 2,59 | 2,40 | 2,46 | 0,82% | 3.323.934,00 |
| 23.09.2024 | 2,62 | 2,62 | 2,43 | 2,44 | -5,43% | 4.289.318,00 |
| 20.09.2024 | 2,60 | 2,68 | 2,55 | 2,58 | -1,53% | 26.949.929,00 |
| 19.09.2024 | 2,72 | 2,73 | 2,54 | 2,62 | 1,16% | 3.991.687,00 |
| 18.09.2024 | 2,64 | 2,85 | 2,56 | 2,59 | -1,15% | 6.379.494,00 |
| 17.09.2024 | 2,48 | 2,63 | 2,40 | 2,62 | 9,17% | 5.639.788,00 |
| 16.09.2024 | 2,47 | 2,50 | 2,32 | 2,40 | -2,83% | 3.414.968,00 |
| 13.09.2024 | 2,35 | 2,49 | 2,34 | 2,47 | 6,93% | 3.447.898,00 |
| 12.09.2024 | 2,21 | 2,35 | 2,11 | 2,31 | 5,48% | 3.375.652,00 |
| 11.09.2024 | 1,94 | 2,22 | 1,92 | 2,19 | 11,73% | 3.611.583,00 |
| 10.09.2024 | 2,04 | 2,04 | 1,91 | 1,96 | -3,92% | 3.438.567,00 |
| 09.09.2024 | 1,86 | 2,09 | 1,72 | 2,04 | 8,51% | 6.274.789,00 |
| 06.09.2024 | 1,92 | 1,99 | 1,85 | 1,88 | -3,59% | 3.490.840,00 |
| 05.09.2024 | 1,90 | 2,00 | 1,85 | 1,95 | 3,17% | 3.491.818,00 |
| 04.09.2024 | 1,91 | 2,07 | 1,88 | 1,89 | -1,05% | 3.733.822,00 |
| 03.09.2024 | 2,16 | 2,16 | 1,85 | 1,91 | -10,75% | 5.619.877,00 |
| 30.08.2024 | 2,31 | 2,31 | 2,07 | 2,14 | -8,15% | 7.001.275,00 |
| 29.08.2024 | 2,31 | 2,41 | 2,30 | 2,33 | 1,30% | 2.604.913,00 |
| 28.08.2024 | 2,44 | 2,45 | 2,26 | 2,30 | -6,12% | 2.301.522,00 |
| 27.08.2024 | 2,55 | 2,58 | 2,42 | 2,45 | -4,67% | 2.237.827,00 |
| 26.08.2024 | 2,67 | 2,72 | 2,56 | 2,57 | -2,28% | 1.800.521,00 |
| 23.08.2024 | 2,58 | 2,79 | 2,51 | 2,63 | 3,95% | 2.630.964,00 |
| 22.08.2024 | 2,60 | 2,68 | 2,50 | 2,53 | -2,32% | 2.209.732,00 |
| 21.08.2024 | 2,44 | 2,61 | 2,36 | 2,59 | 2,78% | 2.378.389,00 |
| 20.08.2024 | 2,57 | 2,62 | 2,47 | 2,52 | -2,70% | 1.200.493,00 |
| 19.08.2024 | 2,49 | 2,59 | 2,46 | 2,59 | 6,15% | 1.462.714,00 |
| 16.08.2024 | 2,50 | 2,57 | 2,42 | 2,44 | -2,79% | 1.896.843,00 |
| 15.08.2024 | 2,43 | 2,57 | 2,39 | 2,51 | 7,26% | 1.829.326,00 |
| 14.08.2024 | 2,59 | 2,64 | 2,28 | 2,34 | -8,24% | 4.296.295,00 |
| 13.08.2024 | 2,45 | 2,60 | 2,40 | 2,55 | 8,97% | 3.007.190,00 |
| 12.08.2024 | 2,48 | 2,48 | 2,30 | 2,34 | -5,26% | 2.496.959,00 |
| 09.08.2024 | 2,60 | 2,70 | 2,43 | 2,47 | -8,86% | 4.939.608,00 |
| 08.08.2024 | 2,65 | 2,74 | 2,64 | 2,71 | 3,04% | 1.706.413,00 |
| 07.08.2024 | 2,91 | 2,94 | 2,62 | 2,63 | -6,41% | 1.579.109,00 |
| 06.08.2024 | 2,90 | 2,91 | 2,69 | 2,81 | -1,75% | 2.372.678,00 |
| 05.08.2024 | 2,90 | 3,01 | 2,83 | 2,86 | -7,14% | 2.561.222,00 |
| 02.08.2024 | 3,25 | 3,25 | 3,05 | 3,08 | -9,14% | 1.948.640,00 |
| 01.08.2024 | 3,65 | 3,68 | 3,33 | 3,39 | -7,12% | 1.616.663,00 |
| 31.07.2024 | 3,66 | 3,86 | 3,57 | 3,65 | 0,55% | 1.510.195,00 |
| 30.07.2024 | 3,65 | 3,72 | 3,59 | 3,63 | -0,27% | 827.829,00 |
| 29.07.2024 | 3,77 | 3,78 | 3,56 | 3,64 | -4,21% | 1.933.257,00 |
| 26.07.2024 | 4,10 | 4,13 | 3,70 | 3,80 | -4,76% | 1.862.169,00 |
| 25.07.2024 | 3,80 | 4,13 | 3,80 | 3,99 | 3,64% | 1.526.027,00 |
| 24.07.2024 | 3,91 | 4,05 | 3,85 | 3,85 | -2,04% | 1.138.584,00 |
| 23.07.2024 | 3,82 | 3,99 | 3,76 | 3,93 | 1,81% | 922.564,00 |
| 22.07.2024 | 3,76 | 3,87 | 3,65 | 3,86 | 3,49% | 1.163.045,00 |
| 19.07.2024 | 3,75 | 3,80 | 3,68 | 3,73 | -2,10% | 918.529,00 |
| 18.07.2024 | 4,04 | 4,12 | 3,78 | 3,81 | -5,22% | 1.134.554,00 |
| 17.07.2024 | 4,01 | 4,16 | 3,96 | 4,02 | -1,95% | 1.236.689,00 |
| 16.07.2024 | 3,96 | 4,13 | 3,91 | 4,10 | 5,13% | 1.695.883,00 |
| 15.07.2024 | 3,99 | 3,99 | 3,79 | 3,90 | -1,76% | 1.509.981,00 |
| 12.07.2024 | 3,83 | 4,02 | 3,81 | 3,97 | 5,03% | 2.246.184,00 |
| 11.07.2024 | 3,62 | 3,80 | 3,60 | 3,78 | 8,62% | 2.396.738,00 |
| 10.07.2024 | 3,43 | 3,49 | 3,32 | 3,48 | 1,75% | 1.126.934,00 |
| 09.07.2024 | 3,50 | 3,61 | 3,38 | 3,42 | -2,29% | 1.833.092,00 |
| 08.07.2024 | 3,24 | 3,52 | 3,21 | 3,50 | 9,38% | 3.095.772,00 |
| 05.07.2024 | 3,02 | 3,20 | 2,97 | 3,20 | 5,96% | 2.413.970,00 |
| 03.07.2024 | 2,96 | 3,18 | 2,93 | 3,02 | 2,37% | 1.552.900,00 |
| 02.07.2024 | 2,98 | 3,07 | 2,94 | 2,95 | -0,67% | 1.438.661,00 |
| 01.07.2024 | 3,07 | 3,10 | 2,94 | 2,97 | -3,26% | 1.961.820,00 |
| 28.06.2024 | 3,07 | 3,12 | 2,97 | 3,07 | 0,00% | 3.256.652,00 |
| 27.06.2024 | 3,15 | 3,17 | 3,01 | 3,07 | -2,85% | 1.787.127,00 |
| 26.06.2024 | 3,10 | 3,16 | 3,08 | 3,16 | 1,61% | 1.835.418,00 |
| 25.06.2024 | 3,26 | 3,26 | 3,08 | 3,11 | -4,89% | 2.970.570,00 |
| 24.06.2024 | 3,51 | 3,53 | 3,27 | 3,27 | -7,10% | 3.345.885,00 |
| 21.06.2024 | 3,55 | 3,66 | 3,51 | 3,52 | -1,40% | 4.864.444,00 |
| 20.06.2024 | 3,50 | 3,63 | 3,44 | 3,57 | 1,42% | 2.052.839,00 |
| 18.06.2024 | 3,53 | 3,62 | 3,43 | 3,52 | -0,85% | 2.451.358,00 |
| 17.06.2024 | 3,50 | 3,61 | 3,48 | 3,55 | 1,14% | 1.559.173,00 |
| 14.06.2024 | 3,67 | 3,70 | 3,50 | 3,51 | -5,90% | 2.090.759,00 |
| 13.06.2024 | 3,95 | 3,98 | 3,66 | 3,73 | -6,28% | 3.133.873,00 |
| 12.06.2024 | 4,16 | 4,21 | 3,92 | 3,98 | -1,00% | 2.112.948,00 |
| 11.06.2024 | 3,97 | 4,08 | 3,90 | 4,02 | 0,25% | 2.268.983,00 |
| 10.06.2024 | 4,02 | 4,06 | 3,88 | 4,01 | -2,67% | 2.772.404,00 |
| 07.06.2024 | 4,30 | 4,47 | 4,08 | 4,12 | -6,15% | 2.799.827,00 |
| 06.06.2024 | 4,13 | 4,70 | 4,10 | 4,39 | 5,53% | 7.263.492,00 |
| 05.06.2024 | 3,83 | 4,32 | 3,82 | 4,16 | 20,23% | 8.116.290,00 |
| 04.06.2024 | 3,50 | 3,57 | 3,42 | 3,46 | -1,42% | 1.129.629,00 |
| 03.06.2024 | 3,59 | 3,64 | 3,51 | 3,51 | -0,28% | 903.510,00 |
| 31.05.2024 | 3,62 | 3,69 | 3,52 | 3,52 | -1,95% | 1.487.880,00 |
| 30.05.2024 | 3,58 | 3,70 | 3,52 | 3,59 | 2,28% | 1.261.768,00 |
| 29.05.2024 | 3,59 | 3,60 | 3,51 | 3,51 | -4,62% | 1.225.749,00 |
| 28.05.2024 | 3,55 | 3,70 | 3,54 | 3,68 | 5,14% | 1.310.865,00 |