29,500€
-0,34%
Echtzeit-Aktienkurs Kornit Digital Ltd.
Bid:
Ask:
Aktienkurse zur Kornit Digital Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.10.2024 | 22,00 | 22,30 | 21,60 | 22,10 | 0,45% | - |
| 14.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 11.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 10.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 09.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 08.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 07.10.2024 | 23,80 | 23,80 | 23,60 | 23,60 | -2,48% | 240,00 |
| 04.10.2024 | 23,20 | 24,20 | 23,20 | 24,20 | 5,22% | 74,00 |
| 03.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 02.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 01.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 30.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 5,41% | - |
| 27.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 26.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 25.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 24.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 23.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 20.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 19.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 18.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 17.09.2024 | 20,20 | 21,20 | 20,20 | 21,20 | 2,91% | 50,00 |
| 16.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 13.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 5,15% | - |
| 11.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,75% | - |
| 10.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 09.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 06.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 05.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 04.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | - |
| 03.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 02.09.2024 | 16,50 | 16,60 | 16,50 | 16,60 | -0,60% | - |
| 30.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 29.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -6,32% | - |
| 28.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 27.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 26.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 23.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 22.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 21.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 20.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 10,63% | - |
| 19.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 16.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 5,37% | - |
| 15.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 14.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 13.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 12.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,61% | - |
| 09.08.2024 | 15,75 | 15,85 | 15,35 | 15,55 | -1,89% | - |
| 08.08.2024 | 15,75 | 16,05 | 15,35 | 15,85 | 22,87% | - |
| 07.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 06.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 05.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -8,03% | - |
| 02.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 01.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 31.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,03% | - |
| 30.07.2024 | 14,45 | 14,75 | 14,35 | 14,55 | -2,02% | - |
| 29.07.2024 | 15,05 | 15,15 | 14,55 | 14,85 | 1,37% | - |
| 26.07.2024 | 14,15 | 14,75 | 14,15 | 14,65 | 5,02% | - |
| 25.07.2024 | 13,95 | 14,10 | 13,75 | 13,95 | 2,57% | - |
| 24.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 23.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 22.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 19.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -5,15% | - |
| 18.07.2024 | 14,25 | 14,90 | 14,10 | 14,55 | 1,75% | - |
| 17.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 16.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -3,73% | - |
| 15.07.2024 | 14,15 | 14,90 | 14,10 | 14,75 | 4,98% | - |
| 12.07.2024 | 14,05 | 14,35 | 13,95 | 14,05 | 0,00% | - |
| 11.07.2024 | 13,65 | 14,05 | 13,45 | 14,05 | 2,55% | - |
| 10.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 09.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 6,02% | - |
| 08.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 05.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,55% | - |
| 04.07.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
| 03.07.2024 | 13,65 | 13,95 | 13,50 | 13,75 | 1,48% | - |
| 02.07.2024 | 13,55 | 13,75 | 13,35 | 13,55 | 0,00% | - |
| 01.07.2024 | 13,65 | 13,70 | 13,40 | 13,55 | 0,00% | - |