81,560$
-0,73%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 81,42 | 81,98 | 81,07 | 81,56 | -0,73% | 3.123,00 |
| 22.08.2025 | 79,32 | 83,17 | 79,32 | 82,16 | 4,50% | 198.916,00 |
| 21.08.2025 | 74,95 | 78,69 | 74,73 | 78,62 | 3,83% | 258.574,00 |
| 20.08.2025 | 76,77 | 76,77 | 74,36 | 75,72 | -1,75% | 182.807,00 |
| 19.08.2025 | 78,84 | 78,92 | 76,63 | 77,07 | -2,28% | 145.472,00 |
| 18.08.2025 | 78,68 | 79,18 | 78,01 | 78,87 | 0,25% | 180.521,00 |
| 15.08.2025 | 79,34 | 79,87 | 78,41 | 78,67 | -0,99% | 167.699,00 |
| 14.08.2025 | 78,93 | 79,80 | 78,02 | 79,46 | -1,10% | 187.716,00 |
| 13.08.2025 | 78,70 | 80,49 | 78,44 | 80,34 | 2,66% | 225.085,00 |
| 12.08.2025 | 76,13 | 78,53 | 75,65 | 78,26 | 3,71% | 156.362,00 |
| 11.08.2025 | 75,27 | 76,15 | 74,83 | 75,46 | 0,27% | 296.974,00 |
| 08.08.2025 | 75,27 | 76,61 | 74,68 | 75,26 | 0,64% | 254.586,00 |
| 07.08.2025 | 74,53 | 75,42 | 72,75 | 74,78 | 3,66% | 332.385,00 |
| 06.08.2025 | 74,63 | 74,63 | 71,35 | 72,14 | -3,34% | 266.517,00 |
| 05.08.2025 | 81,00 | 84,42 | 74,46 | 74,63 | -3,65% | 417.491,00 |
| 04.08.2025 | 76,18 | 77,80 | 75,54 | 77,46 | 2,98% | 252.959,00 |
| 01.08.2025 | 73,02 | 75,57 | 71,78 | 75,22 | 0,43% | 216.777,00 |
| 31.07.2025 | 76,82 | 77,68 | 74,59 | 74,90 | -2,78% | 253.076,00 |
| 30.07.2025 | 78,71 | 79,08 | 75,88 | 77,04 | -2,22% | 197.797,00 |
| 29.07.2025 | 80,39 | 81,09 | 78,37 | 78,79 | -1,03% | 257.687,00 |
| 28.07.2025 | 78,55 | 79,95 | 78,26 | 79,61 | 2,02% | 245.292,00 |
| 25.07.2025 | 76,08 | 78,33 | 75,52 | 78,03 | 3,21% | 234.495,00 |
| 24.07.2025 | 76,52 | 76,52 | 75,14 | 75,60 | -1,66% | 151.541,00 |
| 23.07.2025 | 76,21 | 77,46 | 76,03 | 76,88 | 1,88% | 173.452,00 |
| 22.07.2025 | 74,28 | 75,63 | 72,80 | 75,46 | 1,38% | 203.690,00 |
| 21.07.2025 | 75,10 | 75,60 | 74,08 | 74,43 | -0,27% | 157.375,00 |
| 18.07.2025 | 75,11 | 75,56 | 74,09 | 74,63 | 0,26% | 183.701,00 |
| 17.07.2025 | 73,80 | 74,79 | 73,46 | 74,44 | 1,10% | 219.606,00 |
| 16.07.2025 | 73,65 | 73,67 | 71,59 | 73,63 | 0,41% | 156.610,00 |
| 15.07.2025 | 75,00 | 75,04 | 73,11 | 73,33 | -1,19% | 185.182,00 |
| 14.07.2025 | 73,66 | 74,40 | 72,96 | 74,21 | 0,08% | 180.644,00 |
| 11.07.2025 | 74,27 | 74,66 | 73,46 | 74,15 | -1,19% | 168.531,00 |
| 10.07.2025 | 74,14 | 75,47 | 73,82 | 75,04 | 1,64% | 183.508,00 |
| 09.07.2025 | 73,86 | 74,40 | 72,00 | 73,83 | 1,14% | 167.117,00 |
| 08.07.2025 | 71,70 | 74,01 | 71,70 | 73,00 | 2,31% | 294.568,00 |
| 07.07.2025 | 72,69 | 73,25 | 71,02 | 71,35 | -3,10% | 172.264,00 |
| 03.07.2025 | 73,88 | 74,40 | 73,56 | 73,63 | 0,35% | 139.283,00 |
| 02.07.2025 | 70,96 | 73,42 | 69,03 | 73,37 | 3,27% | 191.416,00 |
| 01.07.2025 | 67,85 | 71,95 | 66,82 | 71,05 | 3,51% | 386.222,00 |
| 30.06.2025 | 69,12 | 69,26 | 67,45 | 68,64 | 0,18% | 158.604,00 |
| 27.06.2025 | 69,13 | 69,37 | 67,44 | 68,52 | -0,46% | 323.618,00 |
| 26.06.2025 | 68,36 | 68,94 | 67,83 | 68,84 | 1,55% | 156.568,00 |
| 25.06.2025 | 68,87 | 68,87 | 66,70 | 67,79 | -1,01% | 259.518,00 |
| 24.06.2025 | 68,20 | 69,08 | 67,27 | 68,48 | 1,56% | 189.393,00 |
| 23.06.2025 | 65,74 | 67,60 | 65,64 | 67,43 | 2,15% | 200.517,00 |
| 20.06.2025 | 67,63 | 67,63 | 65,25 | 66,01 | -1,09% | 673.291,00 |
| 18.06.2025 | 66,76 | 67,68 | 66,55 | 66,74 | -0,10% | 239.928,00 |
| 17.06.2025 | 67,20 | 68,45 | 66,77 | 66,81 | -1,89% | 202.018,00 |
| 16.06.2025 | 66,99 | 68,35 | 66,60 | 68,10 | 3,32% | 181.866,00 |
| 13.06.2025 | 66,85 | 67,31 | 65,57 | 65,91 | -3,34% | 161.275,00 |
| 12.06.2025 | 67,18 | 68,67 | 67,18 | 68,19 | 0,32% | 151.979,00 |
| 11.06.2025 | 68,77 | 68,77 | 67,22 | 67,97 | -0,21% | 190.696,00 |
| 10.06.2025 | 69,72 | 69,72 | 68,03 | 68,11 | -1,66% | 191.993,00 |
| 09.06.2025 | 69,74 | 70,75 | 69,07 | 69,26 | 0,46% | 280.557,00 |
| 06.06.2025 | 69,60 | 70,49 | 68,70 | 68,94 | 0,73% | 284.008,00 |
| 05.06.2025 | 68,34 | 69,42 | 67,73 | 68,44 | 0,31% | 200.573,00 |
| 04.06.2025 | 69,63 | 69,72 | 68,10 | 68,23 | -1,07% | 210.503,00 |
| 03.06.2025 | 66,51 | 69,20 | 65,44 | 68,97 | 3,78% | 203.427,00 |
| 02.06.2025 | 66,12 | 66,78 | 65,91 | 66,46 | 0,30% | 321.396,00 |
| 30.05.2025 | 66,21 | 66,55 | 64,93 | 66,26 | -1,16% | 556.753,00 |
| 29.05.2025 | 67,64 | 68,26 | 65,94 | 67,04 | 0,39% | 351.394,00 |
| 28.05.2025 | 66,99 | 67,14 | 65,95 | 66,78 | -0,27% | 326.697,00 |
| 27.05.2025 | 66,19 | 67,12 | 65,14 | 66,96 | 3,65% | 255.839,00 |
| 23.05.2025 | 63,54 | 64,84 | 63,33 | 64,60 | -1,36% | 318.454,00 |
| 22.05.2025 | 64,74 | 65,76 | 63,94 | 65,49 | 0,06% | 392.325,00 |
| 21.05.2025 | 65,93 | 66,18 | 63,97 | 65,45 | -1,56% | 525.725,00 |
| 20.05.2025 | 65,02 | 66,65 | 65,02 | 66,49 | 1,50% | 195.650,00 |
| 19.05.2025 | 64,92 | 65,67 | 64,40 | 65,51 | -1,47% | 285.692,00 |
| 16.05.2025 | 65,18 | 66,55 | 64,69 | 66,49 | 1,67% | 275.752,00 |
| 15.05.2025 | 65,20 | 65,55 | 64,20 | 65,40 | 0,08% | 192.925,00 |
| 14.05.2025 | 65,65 | 66,00 | 64,84 | 65,35 | -0,37% | 216.552,00 |
| 13.05.2025 | 65,05 | 65,76 | 64,64 | 65,59 | 1,20% | 223.905,00 |
| 12.05.2025 | 64,10 | 65,09 | 63,41 | 64,81 | 7,75% | 264.449,00 |
| 09.05.2025 | 59,04 | 60,76 | 59,04 | 60,15 | 2,42% | 323.367,00 |
| 08.05.2025 | 59,19 | 60,18 | 58,09 | 58,73 | 1,47% | 403.495,00 |
| 07.05.2025 | 54,74 | 58,23 | 53,98 | 57,88 | 5,41% | 832.351,00 |
| 06.05.2025 | 56,65 | 56,68 | 51,77 | 54,91 | -13,02% | 890.623,00 |
| 05.05.2025 | 62,88 | 64,21 | 62,33 | 63,13 | -1,05% | 413.266,00 |
| 02.05.2025 | 62,74 | 64,58 | 62,47 | 63,80 | 3,24% | 197.136,00 |
| 01.05.2025 | 60,60 | 62,27 | 60,53 | 61,80 | 3,19% | 286.831,00 |
| 30.04.2025 | 57,77 | 60,15 | 57,25 | 59,89 | 1,18% | 330.947,00 |
| 29.04.2025 | 58,21 | 59,44 | 57,80 | 59,19 | 0,58% | 250.353,00 |
| 28.04.2025 | 58,07 | 60,39 | 57,89 | 58,85 | 1,20% | 321.787,00 |
| 25.04.2025 | 57,05 | 58,42 | 56,73 | 58,15 | 0,36% | 215.197,00 |
| 24.04.2025 | 55,84 | 58,12 | 55,84 | 57,94 | 5,23% | 180.127,00 |
| 23.04.2025 | 56,58 | 58,67 | 54,92 | 55,06 | 2,86% | 241.364,00 |
| 22.04.2025 | 53,00 | 53,86 | 52,45 | 53,53 | 2,98% | 328.342,00 |
| 21.04.2025 | 52,35 | 53,35 | 51,06 | 51,98 | -2,48% | 317.841,00 |
| 17.04.2025 | 52,19 | 53,33 | 51,94 | 53,30 | 2,84% | 392.498,00 |
| 16.04.2025 | 52,34 | 52,95 | 50,12 | 51,83 | -2,94% | 336.893,00 |
| 15.04.2025 | 54,24 | 55,10 | 52,85 | 53,40 | -2,02% | 302.476,00 |
| 14.04.2025 | 55,43 | 56,33 | 53,95 | 54,50 | 1,36% | 285.886,00 |
| 11.04.2025 | 52,41 | 54,23 | 51,77 | 53,77 | 1,68% | 337.295,00 |
| 10.04.2025 | 55,35 | 55,35 | 51,47 | 52,88 | -7,95% | 324.479,00 |
| 09.04.2025 | 49,31 | 58,69 | 48,59 | 57,45 | 15,55% | 561.240,00 |
| 08.04.2025 | 54,26 | 54,26 | 48,99 | 49,72 | -4,46% | 374.876,00 |
| 07.04.2025 | 50,05 | 54,90 | 48,88 | 52,04 | -0,15% | 574.104,00 |
| 04.04.2025 | 52,15 | 53,05 | 49,55 | 52,12 | -5,39% | 457.006,00 |
| 03.04.2025 | 60,00 | 60,44 | 54,95 | 55,09 | -13,22% | 274.401,00 |
| 02.04.2025 | 62,04 | 63,77 | 61,66 | 63,48 | 0,59% | 178.352,00 |