Kornit Digital Ltd. KRNT
NASDAQ · Vereinigte Staaten · Prozessindustrie
$16,87+0,25 (+1,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16,62 | +0,42 % | $16,55 | $16,84 | $16,20 | 469,70K |
| 2026-09-29 | $16,55 | +3,44 % | $16,08 | $16,67 | $15,84 | 540,70K |
| 2026-09-28 | $16,00 | +2,83 % | $15,47 | $16,06 | $15,30 | 260,60K |
| 2026-09-25 | $15,56 | +2,57 % | $15,25 | $15,60 | $15,08 | 989,60K |
| 2026-09-24 | $15,17 | 0,00 % | $14,99 | $15,23 | $14,71 | 535,80K |
| 2026-09-23 | $15,17 | -1,14 % | $15,35 | $15,35 | $15,06 | 277,60K |
| 2026-09-22 | $15,35 | +0,49 % | $15,57 | $15,65 | $15,09 | 303,00K |
| 2026-09-21 | $15,27 | -0,72 % | $15,49 | $15,55 | $15,21 | 156,20K |
| 2026-09-18 | $15,38 | 0,00 % | $15,38 | $15,42 | $15,10 | 126,70K |
| 2026-09-17 | $15,38 | +0,72 % | $15,52 | $15,64 | $15,24 | 244,40K |
| 2026-09-16 | $15,27 | -0,20 % | $15,43 | $15,43 | $14,90 | 302,30K |
| 2026-09-15 | $15,30 | -2,05 % | $15,66 | $15,73 | $15,21 | 224,50K |
| 2026-09-14 | $15,62 | -2,68 % | $15,68 | $15,82 | $15,54 | 264,90K |
| 2026-09-11 | $16,05 | +3,15 % | $15,79 | $16,08 | $15,56 | 220,70K |
| 2026-09-10 | $15,56 | -2,08 % | $15,73 | $15,97 | $15,51 | 210,90K |
| 2026-09-09 | $15,89 | -2,75 % | $16,18 | $16,40 | $15,84 | 241,00K |
| 2026-09-08 | $16,34 | -1,27 % | $16,60 | $17,18 | $16,16 | 362,70K |
| 2026-09-04 | $16,55 | +3,12 % | $16,06 | $16,72 | $15,84 | 312,40K |
| 2026-09-03 | $16,05 | -0,56 % | $16,26 | $16,31 | $15,66 | 307,50K |
| 2026-09-02 | $16,14 | +0,44 % | $16,14 | $16,52 | $16,07 | 242,60K |
| 2026-09-01 | $16,07 | -4,57 % | $16,54 | $16,60 | $15,99 | 276,10K |
| 2026-08-31 | $16,84 | +0,72 % | $16,71 | $16,90 | $16,65 | 309,30K |
| 2026-08-28 | $16,72 | -1,18 % | $17,01 | $17,08 | $16,69 | 241,80K |
| 2026-08-27 | $16,92 | -0,06 % | $16,90 | $17,16 | $16,77 | 198,10K |
| 2026-08-26 | $16,93 | +1,14 % | $16,77 | $17,11 | $16,74 | 190,40K |
| 2026-08-25 | $16,74 | +1,61 % | $16,64 | $16,86 | $16,45 | 194,60K |
| 2026-08-24 | $16,48 | -1,76 % | $16,67 | $16,74 | $16,44 | 259,90K |
| 2026-08-21 | $16,77 | +2,01 % | $16,63 | $16,92 | $16,45 | 310,60K |
| 2026-08-20 | $16,44 | -2,08 % | $16,63 | $16,88 | $16,08 | 256,20K |
| 2026-08-19 | $16,79 | -1,93 % | $17,23 | $17,38 | $16,69 | 272,70K |
| 2026-08-18 | $17,12 | -3,28 % | $17,62 | $17,71 | $17,08 | 182,50K |
| 2026-08-17 | $17,70 | -1,88 % | $18,04 | $18,20 | $17,54 | 248,90K |
| 2026-08-14 | $18,04 | +1,06 % | $17,72 | $18,25 | $17,72 | 302,90K |
| 2026-08-13 | $17,85 | +1,19 % | $17,51 | $18,66 | $17,51 | 800,90K |
| 2026-08-12 | $17,64 | +0,34 % | $19,00 | $19,35 | $17,10 | 548,30K |
| 2026-08-11 | $17,58 | +4,71 % | $16,78 | $17,64 | $16,59 | 445,50K |
| 2026-08-10 | $16,79 | -1,70 % | $17,04 | $17,11 | $16,67 | 132,00K |
| 2026-08-07 | $17,08 | +2,58 % | $16,80 | $17,21 | $16,80 | 115,20K |
| 2026-08-06 | $16,65 | -1,19 % | $16,73 | $17,02 | $16,60 | 159,50K |
| 2026-08-05 | $16,85 | -0,77 % | $17,00 | $17,20 | $16,70 | 159,80K |
| 2026-08-04 | $16,98 | +7,13 % | $16,00 | $17,20 | $15,98 | 314,40K |
| 2026-08-03 | $15,85 | +4,14 % | $15,35 | $15,93 | $15,35 | 237,00K |
| 2026-07-31 | $15,22 | +1,47 % | $15,03 | $15,26 | $14,90 | 456,50K |
| 2026-07-30 | $15,00 | +2,60 % | $14,87 | $15,04 | $14,69 | 209,60K |
| 2026-07-29 | $14,62 | -4,32 % | $15,19 | $15,25 | $14,36 | 347,30K |
| 2026-07-28 | $15,28 | -0,71 % | $15,32 | $15,44 | $15,06 | 204,10K |
| 2026-07-27 | $15,39 | +1,05 % | $15,41 | $15,56 | $15,08 | 187,40K |
| 2026-07-24 | $15,23 | +2,42 % | $15,02 | $15,50 | $14,82 | 687,10K |
| 2026-07-23 | $14,87 | -2,49 % | $15,12 | $15,45 | $14,61 | 367,90K |
| 2026-07-22 | $15,25 | -0,26 % | $15,28 | $15,63 | $15,10 | 514,20K |
| 2026-07-21 | $15,29 | +1,53 % | $15,15 | $15,40 | $15,00 | 342,60K |
| 2026-07-20 | $15,06 | +0,23 % | $15,11 | $15,16 | $14,88 | 165,70K |
| 2026-07-17 | $15,02 | -1,48 % | $15,11 | $15,35 | $14,88 | 179,50K |
| 2026-07-16 | $15,25 | -3,60 % | $15,66 | $15,84 | $15,20 | 121,10K |
| 2026-07-15 | $15,82 | +0,83 % | $15,75 | $15,91 | $15,48 | 104,10K |
| 2026-07-14 | $15,69 | +0,26 % | $15,71 | $15,85 | $15,34 | 86,20K |
| 2026-07-13 | $15,65 | -1,07 % | $15,72 | $16,04 | $15,54 | 105,50K |
| 2026-07-10 | $15,82 | -0,69 % | $15,85 | $16,17 | $15,74 | 115,20K |
| 2026-07-09 | $15,93 | +3,64 % | $15,48 | $15,94 | $15,44 | 131,70K |
| 2026-07-08 | $15,37 | -0,77 % | $15,29 | $15,40 | $14,86 | 107,70K |
| 2026-07-07 | $15,49 | -0,06 % | $15,50 | $15,52 | $15,01 | 127,30K |
| 2026-07-06 | $15,50 | -0,70 % | $15,60 | $16,02 | $15,21 | 141,90K |
| 2026-07-02 | $15,61 | -3,76 % | $16,32 | $16,52 | $15,51 | 130,30K |
| 2026-07-01 | $16,22 | -0,18 % | $16,25 | $16,43 | $16,08 | 133,50K |
| 2026-06-30 | $16,25 | +0,87 % | $16,22 | $16,28 | $15,93 | 161,90K |
| 2026-06-29 | $16,11 | +0,31 % | $16,12 | $16,40 | $15,80 | 168,50K |
| 2026-06-26 | $16,06 | +1,65 % | $15,80 | $16,08 | $15,50 | 187,70K |
| 2026-06-25 | $15,80 | -0,94 % | $15,95 | $16,34 | $15,66 | 146,50K |
| 2026-06-24 | $15,95 | -1,18 % | $16,22 | $16,39 | $15,81 | 185,50K |
| 2026-06-23 | $16,14 | -4,55 % | $16,48 | $16,77 | $16,06 | 401,60K |
| 2026-06-22 | $16,91 | +0,89 % | $16,70 | $17,13 | $16,61 | 242,80K |
| 2026-06-18 | $16,76 | +0,60 % | $16,90 | $17,00 | $16,55 | 325,40K |
| 2026-06-17 | $16,66 | +4,32 % | $16,00 | $17,00 | $15,98 | 314,90K |
| 2026-06-16 | $15,97 | -0,31 % | $16,07 | $16,43 | $15,71 | 97,20K |
| 2026-06-15 | $16,02 | +1,59 % | $15,82 | $16,33 | $15,82 | 196,50K |
| 2026-06-12 | $15,77 | -0,38 % | $15,88 | $16,11 | $15,73 | 127,00K |
| 2026-06-11 | $15,83 | +3,33 % | $15,42 | $16,03 | $15,20 | 146,50K |
| 2026-06-10 | $15,32 | -2,11 % | $15,55 | $15,85 | $15,23 | 109,30K |
| 2026-06-09 | $15,65 | 0,00 % | $15,72 | $16,06 | $15,34 | 180,10K |
| 2026-06-08 | $15,65 | +2,76 % | $15,46 | $15,90 | $15,23 | 112,00K |
| 2026-06-05 | $15,23 | -4,57 % | $15,82 | $16,01 | $15,11 | 220,80K |
| 2026-06-04 | $15,96 | +0,19 % | $15,93 | $16,17 | $15,85 | 135,50K |
| 2026-06-03 | $15,93 | -4,61 % | $16,70 | $16,70 | $15,74 | 188,80K |
| 2026-06-02 | $16,70 | +1,71 % | $16,37 | $16,73 | $16,03 | 237,90K |
| 2026-06-01 | $16,42 | +1,80 % | $16,00 | $16,66 | $15,79 | 253,00K |
| 2026-05-29 | $16,13 | +1,83 % | $16,13 | $16,35 | $15,65 | 224,80K |
| 2026-05-28 | $15,84 | -4,75 % | $16,53 | $16,69 | $15,76 | 212,40K |
| 2026-05-27 | $16,63 | +7,43 % | $15,65 | $16,72 | $15,58 | 296,90K |
| 2026-05-26 | $15,48 | +6,10 % | $14,76 | $15,49 | $14,74 | 265,00K |
| 2026-05-22 | $14,59 | +1,46 % | $14,47 | $14,75 | $14,32 | 402,90K |