3,810$
0,26%
Echtzeit-Aktienkurs 3D Systems Corp.
Bid:
Ask:
Aktienkurse zur 3D Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.778.187,00 |
| 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% | 8.588.745,00 |
| 11.12.2024 | 3,33 | 3,50 | 3,17 | 3,37 | 2,12% | 4.076.596,00 |
| 10.12.2024 | 3,24 | 3,43 | 3,16 | 3,30 | 1,23% | 2.920.223,00 |
| 09.12.2024 | 2,95 | 3,29 | 2,91 | 3,26 | 12,41% | 4.246.334,00 |
| 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% | 2.660.705,00 |
| 04.12.2024 | 2,73 | 2,89 | 2,70 | 2,79 | 2,57% | 2.103.746,00 |
| 03.12.2024 | 2,77 | 2,80 | 2,63 | 2,72 | -2,51% | 4.201.958,00 |
| 02.12.2024 | 2,95 | 3,00 | 2,76 | 2,79 | -6,06% | 4.050.327,00 |
| 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% | 2.344.859,00 |
| 25.11.2024 | 3,24 | 3,48 | 3,21 | 3,43 | 7,19% | 5.975.434,00 |
| 22.11.2024 | 3,20 | 3,26 | 3,07 | 3,20 | -0,62% | 2.669.617,00 |
| 21.11.2024 | 3,11 | 3,29 | 3,08 | 3,22 | 3,54% | 711.967,00 |
| 20.11.2024 | 2,98 | 3,13 | 2,92 | 3,11 | 3,32% | 2.024.865,00 |
| 19.11.2024 | 2,90 | 3,03 | 2,87 | 3,01 | 1,69% | 1.553.163,00 |
| 18.11.2024 | 2,95 | 3,10 | 2,85 | 2,96 | -0,34% | 1.671.687,00 |
| 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% | 7.651.980,00 |
| 13.11.2024 | 3,56 | 3,80 | 3,40 | 3,43 | 0,88% | 2.737.983,00 |
| 12.11.2024 | 3,52 | 3,52 | 3,31 | 3,40 | -6,08% | 2.195.632,00 |
| 11.11.2024 | 3,40 | 3,66 | 3,35 | 3,62 | 8,38% | 1.932.602,00 |
| 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% | 1.779.443,00 |
| 06.11.2024 | 3,62 | 3,70 | 3,48 | 3,57 | 4,08% | 3.041.660,00 |
| 05.11.2024 | 3,31 | 3,49 | 3,28 | 3,43 | 2,69% | 1.803.199,00 |
| 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% | 1.813.261,00 |
| 30.10.2024 | 3,17 | 3,25 | 3,02 | 3,02 | -6,21% | 1.817.998,00 |
| 29.10.2024 | 3,32 | 3,33 | 3,16 | 3,22 | -2,13% | 1.862.523,00 |
| 28.10.2024 | 2,93 | 3,37 | 2,91 | 3,29 | 13,84% | 4.363.885,00 |
| 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% | 1.314.060,00 |
| 23.10.2024 | 2,91 | 2,93 | 2,81 | 2,91 | 0,00% | 1.493.729,00 |
| 22.10.2024 | 2,97 | 3,00 | 2,89 | 2,91 | -2,68% | 1.096.094,00 |
| 21.10.2024 | 3,04 | 3,04 | 2,89 | 2,99 | -2,29% | 1.757.844,00 |
| 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% | 1.273.461,00 |
| 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 |