70,790€
-0,01%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 71,14 | 71,14 | 71,14 | 71,14 | 0,48% | 22,00 |
| 19.12.2024 | 70,80 | 70,80 | 70,80 | 70,80 | -5,41% | 14,00 |
| 18.12.2024 | 72,75 | 74,95 | 72,63 | 74,85 | 3,04% | - |
| 17.12.2024 | 72,64 | 72,64 | 72,64 | 72,64 | -4,27% | 1,00 |
| 16.12.2024 | 73,92 | 75,88 | 73,92 | 75,88 | 2,36% | 186,00 |
| 13.12.2024 | 74,96 | 75,06 | 73,50 | 74,13 | -0,56% | - |
| 12.12.2024 | 73,80 | 75,00 | 73,62 | 74,55 | 0,92% | - |
| 11.12.2024 | 74,89 | 75,69 | 73,47 | 73,87 | -1,69% | - |
| 10.12.2024 | 75,14 | 75,14 | 75,14 | 75,14 | 3,21% | 13,00 |
| 09.12.2024 | 72,10 | 72,80 | 72,10 | 72,80 | 0,33% | 84,00 |
| 06.12.2024 | 72,56 | 72,56 | 72,56 | 72,56 | 2,79% | 10,00 |
| 05.12.2024 | 71,42 | 71,94 | 70,05 | 70,59 | -3,30% | - |
| 04.12.2024 | 74,14 | 74,14 | 72,00 | 73,00 | -2,60% | 250,00 |
| 03.12.2024 | 75,97 | 75,99 | 74,28 | 74,95 | 2,33% | - |
| 02.12.2024 | 74,60 | 74,60 | 73,24 | 73,24 | -1,29% | 126,00 |
| 29.11.2024 | 73,16 | 74,20 | 73,04 | 74,20 | 0,91% | 198,00 |
| 28.11.2024 | 73,51 | 73,61 | 73,37 | 73,53 | 1,94% | - |
| 27.11.2024 | 73,36 | 74,10 | 71,52 | 72,13 | -3,67% | - |
| 26.11.2024 | 74,88 | 74,88 | 74,88 | 74,88 | -0,35% | 1,00 |
| 25.11.2024 | 75,14 | 75,14 | 75,14 | 75,14 | 1,38% | 1,00 |
| 22.11.2024 | 74,12 | 74,12 | 74,12 | 74,12 | 3,58% | 114,00 |
| 21.11.2024 | 69,58 | 71,81 | 69,36 | 71,56 | 5,33% | - |
| 20.11.2024 | 68,95 | 69,10 | 67,86 | 67,94 | -2,02% | - |
| 19.11.2024 | 69,34 | 69,34 | 69,34 | 69,34 | 0,06% | 80,00 |
| 18.11.2024 | 69,96 | 70,32 | 69,21 | 69,30 | -1,73% | - |
| 15.11.2024 | 70,52 | 71,57 | 69,95 | 70,52 | -1,14% | - |
| 14.11.2024 | 72,29 | 73,27 | 71,33 | 71,33 | -2,69% | - |
| 13.11.2024 | 73,30 | 73,30 | 73,30 | 73,30 | -0,95% | 60,00 |
| 12.11.2024 | 76,00 | 76,00 | 74,00 | 74,00 | -4,80% | 127,00 |
| 11.11.2024 | 78,66 | 79,25 | 77,59 | 77,73 | -1,69% | - |
| 08.11.2024 | 79,65 | 79,70 | 78,31 | 79,07 | -1,16% | - |
| 07.11.2024 | 80,00 | 80,00 | 80,00 | 80,00 | -0,65% | 51,00 |
| 06.11.2024 | 78,00 | 80,52 | 78,00 | 80,52 | 8,37% | 60,00 |
| 05.11.2024 | 74,30 | 74,30 | 74,30 | 74,30 | -0,64% | 132,00 |
| 04.11.2024 | 75,08 | 75,08 | 74,78 | 74,78 | -1,40% | 18,00 |
| 01.11.2024 | 74,42 | 75,84 | 74,22 | 75,84 | 0,74% | 165,00 |
| 31.10.2024 | 75,28 | 75,28 | 75,28 | 75,28 | -1,92% | 10,00 |
| 30.10.2024 | 78,84 | 78,84 | 75,71 | 76,75 | -4,30% | - |
| 29.10.2024 | 79,66 | 81,04 | 79,66 | 80,20 | 10,93% | 306,00 |
| 28.10.2024 | 72,30 | 72,30 | 72,30 | 72,30 | 2,41% | 89,00 |
| 25.10.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 0,33% | 32,00 |
| 24.10.2024 | 69,69 | 70,60 | 69,57 | 70,37 | 1,31% | - |
| 23.10.2024 | 69,46 | 69,46 | 69,46 | 69,46 | 0,64% | 1,00 |
| 22.10.2024 | 68,78 | 69,38 | 68,07 | 69,02 | 1,16% | - |
| 21.10.2024 | 69,46 | 69,58 | 68,10 | 68,23 | -1,57% | - |
| 18.10.2024 | 69,72 | 70,26 | 69,07 | 69,32 | 0,99% | - |
| 17.10.2024 | 69,01 | 69,78 | 68,60 | 68,64 | -0,78% | - |
| 16.10.2024 | 68,84 | 69,18 | 68,84 | 69,18 | -1,51% | 44,00 |
| 15.10.2024 | 69,88 | 71,04 | 69,68 | 70,24 | 0,66% | - |
| 14.10.2024 | 69,17 | 70,43 | 69,13 | 69,78 | 1,17% | - |
| 11.10.2024 | 67,72 | 69,01 | 67,03 | 68,97 | 1,76% | - |
| 10.10.2024 | 68,30 | 68,49 | 67,12 | 67,78 | -1,20% | - |
| 09.10.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 2,97% | 12,00 |
| 08.10.2024 | 66,62 | 66,62 | 66,62 | 66,62 | -0,18% | 10,00 |
| 07.10.2024 | 67,78 | 67,81 | 66,53 | 66,74 | -2,14% | - |
| 04.10.2024 | 67,40 | 68,20 | 67,40 | 68,20 | 4,86% | 53,00 |
| 03.10.2024 | 65,04 | 65,04 | 65,04 | 65,04 | -3,07% | 10,00 |
| 02.10.2024 | 67,10 | 67,10 | 67,10 | 67,10 | 3,57% | 8,00 |
| 01.10.2024 | 66,69 | 67,18 | 64,53 | 64,79 | -3,30% | - |
| 30.09.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -1,83% | 15,00 |
| 27.09.2024 | 66,63 | 68,29 | 66,57 | 68,25 | 2,72% | - |
| 26.09.2024 | 65,76 | 66,44 | 65,76 | 66,44 | 4,65% | 49,00 |
| 25.09.2024 | 63,29 | 63,55 | 62,97 | 63,49 | -0,52% | - |
| 24.09.2024 | 63,55 | 64,62 | 63,22 | 63,82 | 0,93% | - |
| 23.09.2024 | 63,12 | 63,75 | 62,54 | 63,23 | 0,78% | - |
| 20.09.2024 | 62,74 | 62,74 | 62,74 | 62,74 | -1,10% | 10,00 |
| 19.09.2024 | 62,90 | 63,86 | 62,77 | 63,44 | 2,50% | - |
| 18.09.2024 | 61,98 | 62,16 | 61,39 | 61,89 | -0,18% | - |
| 17.09.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 1,87% | 2,00 |
| 16.09.2024 | 60,86 | 60,86 | 60,86 | 60,86 | 4,18% | 60,00 |
| 13.09.2024 | 58,42 | 58,42 | 58,42 | 58,42 | 0,95% | 12,00 |
| 12.09.2024 | 57,47 | 58,01 | 56,99 | 57,87 | 2,57% | - |
| 11.09.2024 | 56,40 | 56,42 | 56,40 | 56,42 | -0,67% | 2.935,00 |
| 10.09.2024 | 56,41 | 57,01 | 56,07 | 56,80 | -0,32% | - |
| 09.09.2024 | 57,66 | 57,66 | 56,98 | 56,98 | -2,83% | 51,00 |
| 06.09.2024 | 58,64 | 58,64 | 58,64 | 58,64 | -1,45% | 50,00 |
| 05.09.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 0,51% | 2,00 |
| 04.09.2024 | 58,52 | 59,58 | 58,52 | 59,20 | 0,34% | 442,00 |
| 03.09.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -5,14% | 17,00 |
| 02.09.2024 | 62,20 | 62,20 | 62,20 | 62,20 | -0,08% | 5,00 |
| 30.08.2024 | 62,73 | 63,11 | 62,15 | 62,25 | -1,39% | - |
| 29.08.2024 | 62,06 | 63,51 | 62,06 | 63,13 | 2,23% | - |
| 28.08.2024 | 62,00 | 62,60 | 61,67 | 61,75 | -0,44% | - |
| 27.08.2024 | 62,56 | 62,80 | 61,91 | 62,02 | -2,97% | - |
| 26.08.2024 | 63,92 | 63,92 | 63,92 | 63,92 | 0,14% | 100,00 |
| 23.08.2024 | 63,12 | 63,90 | 63,10 | 63,83 | -0,48% | - |
| 22.08.2024 | 64,14 | 64,14 | 64,14 | 64,14 | 2,46% | 20,00 |
| 21.08.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 1,16% | 1,00 |
| 20.08.2024 | 61,88 | 61,88 | 61,88 | 61,88 | 0,36% | 1,00 |
| 19.08.2024 | 61,36 | 61,66 | 60,84 | 61,66 | -0,55% | 151,00 |
| 16.08.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,19% | 60,00 |
| 15.08.2024 | 61,88 | 61,88 | 61,88 | 61,88 | 1,71% | 15,00 |
| 14.08.2024 | 60,84 | 60,84 | 60,84 | 60,84 | 0,30% | 1,00 |
| 13.08.2024 | 60,66 | 60,66 | 60,66 | 60,66 | 0,26% | 1,00 |
| 12.08.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | 30,00 |
| 09.08.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -0,99% | 70,00 |
| 08.08.2024 | 60,55 | 61,87 | 60,05 | 61,61 | 0,41% | - |
| 07.08.2024 | 61,36 | 61,36 | 61,36 | 61,36 | 0,11% | 1,00 |
| 06.08.2024 | 62,66 | 62,80 | 61,09 | 61,29 | -2,09% | - |
| 05.08.2024 | 62,12 | 62,60 | 61,70 | 62,60 | -4,89% | 361,00 |