19,400€
Echtzeit-Aktienkurs Kornit Digital Ltd
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 18,20 | 18,40 | 18,20 | 18,40 | -5,15% | - |
| 10.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 07.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 06.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 05.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 04.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -6,78% | 1.085,00 |
| 03.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 28.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 27.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 26.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 25.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 24.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 21.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 20.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 19.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -6,11% | - |
| 18.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 700,00 |
| 17.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -5,76% | - |
| 14.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 13.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 12.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 11.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 10.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 5,00 |
| 07.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 06.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 05.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 04.02.2025 | 27,80 | 28,00 | 27,80 | 27,80 | 0,72% | 300,00 |
| 03.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | 70,00 |
| 31.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 30.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 29.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 28.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 27.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 24.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 23.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 22.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 21.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 20.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 17.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 16.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 15.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 14.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 13.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 10.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 09.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 08.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 20,00 |
| 07.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 06.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 03.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 02.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 30.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 27.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 23.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 20.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 19.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
| 18.12.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 0,64% | 17,00 |
| 17.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 16.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 13.12.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 0,00% | 245,00 |
| 12.12.2024 | 30,20 | 31,00 | 30,20 | 31,00 | 4,73% | 500,00 |
| 11.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 10.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 09.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 06.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 05.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 04.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 03.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 02.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 29.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 28.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 27.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 26.11.2024 | 30,00 | 30,80 | 30,00 | 30,80 | 4,05% | 90,00 |
| 25.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 22.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,33% | - |
| 21.11.2024 | 29,40 | 30,20 | 29,40 | 30,10 | 3,79% | - |
| 20.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 19.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 18.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 15.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 14.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 13.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 12.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 5,63% | - |
| 11.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 08.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 07.11.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 21,43% | 100,00 |
| 06.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 6,67% | - |
| 05.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 04.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 01.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 31.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 30.10.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -2,61% | 500,00 |
| 29.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 28.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 25.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 24.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 23.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 22.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 21.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 18.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 17.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 16.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | - |