Name | Symbol | Markt | Aktientyp |
---|---|---|---|
IPG Photonics Corporation | IPGP | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
82,78 | 82,29 | 85,48 | 83,55 | 83,98 |
IPGP Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 85,59 | 89,825 | 80,33 | 86,65 | 308.506 | -2,04 | -2,38% |
1 Monat | 87,43 | 91,65 | 80,33 | 86,63 | 233.533 | -3,88 | -4,44% |
3 Monate | 99,61 | 104,19 | 80,33 | 88,20 | 280.200 | -16,06 | -16,12% |
6 Monate | 86,05 | 111,11 | 80,33 | 93,75 | 262.181 | -2,50 | -2,91% |
1 Jahr | 114,98 | 141,85 | 80,33 | 102,81 | 255.975 | -31,43 | -27,34% |
3 Jahre | 218,10 | 220,51 | 79,875 | 121,13 | 337.862 | -134,55 | -61,69% |
5 Jahre | 172,10 | 262,5511 | 79,875 | 135,90 | 354.982 | -88,55 | -51,45% |
IPGP 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 83,55 | -0,43 | -0,51% | 82,78 | 85,48 | 82,29 | 322.895 |
01 Mai 2024 | 83,98 | -4,60 | -5,19% | 81,30 | 87,525 | 80,33 | 593.961 |
30 Apr 2024 | 88,58 | 0,18 | 0,20% | 89,07 | 89,61 | 88,29 | 260.612 |
27 Apr 2024 | 88,40 | 0,16 | 0,18% | 88,24 | 89,825 | 87,815 | 251.258 |
26 Apr 2024 | 88,24 | 0,19 | 0,22% | 87,26 | 88,75 | 87,26 | 186.285 |
25 Apr 2024 | 88,05 | 2,68 | 3,14% | 85,59 | 88,19 | 85,59 | 250.412 |
24 Apr 2024 | 85,37 | 0,27 | 0,32% | 85,00 | 86,4919 | 85,00 | 169.782 |
23 Apr 2024 | 85,10 | 0,83 | 0,98% | 84,85 | 85,58 | 84,37 | 157.929 |
20 Apr 2024 | 84,27 | -0,32 | -0,38% | 83,97 | 85,19 | 83,72 | 200.796 |
19 Apr 2024 | 84,59 | 0,22 | 0,26% | 84,23 | 85,65 | 84,23 | 158.617 |
18 Apr 2024 | 84,37 | -0,47 | -0,55% | 85,47 | 86,055 | 84,345 | 175.348 |
17 Apr 2024 | 84,84 | 0,44 | 0,52% | 84,00 | 85,77 | 83,53 | 194.141 |
16 Apr 2024 | 84,40 | -1,35 | -1,57% | 86,28 | 86,83 | 84,11 | 159.890 |
13 Apr 2024 | 85,75 | -4,11 | -4,57% | 89,00 | 89,00 | 85,73 | 242.633 |
12 Apr 2024 | 89,86 | 2,19 | 2,50% | 88,21 | 89,87 | 87,58 | 153.573 |
11 Apr 2024 | 87,67 | -2,96 | -3,27% | 88,37 | 90,77 | 86,65 | 177.407 |
10 Apr 2024 | 90,63 | 3,24 | 3,71% | 87,98 | 91,65 | 87,63 | 237.838 |
09 Apr 2024 | 87,39 | 1,12 | 1,30% | 86,73 | 87,80 | 86,35 | 142.266 |
06 Apr 2024 | 86,27 | -0,98 | -1,12% | 87,14 | 87,365 | 86,14 | 218.011 |
05 Apr 2024 | 87,25 | -0,71 | -0,81% | 89,26 | 89,365 | 87,111 | 157.103 |
04 Apr 2024 | 87,96 | -0,27 | -0,31% | 87,43 | 88,715 | 87,37 | 582.801 |
03 Apr 2024 | 88,23 | -1,93 | -2,14% | 89,82 | 89,82 | 87,68 | 260.746 |