Premium
Kornit Digital Ltd (KRNT)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.135 | -3.68147907882 | 30.83 | 31.61 | 28.81 | 189713 | 30.57024354 | CS |
| 4 | -2.685 | -8.29215565164 | 32.38 | 34.285 | 28.81 | 226945 | 31.72041566 | CS |
| 12 | 4.775 | 19.1613162119 | 24.92 | 34.285 | 22.32 | 269090 | 30.06419927 | CS |
| 26 | 14.475 | 95.1051248357 | 15.22 | 34.285 | 13.59 | 312172 | 24.89111146 | CS |
| 52 | 12.915 | 76.9666269368 | 16.78 | 34.285 | 13.59 | 357026 | 20.42323678 | CS |
| 156 | -98.535 | -76.8423925758 | 128.23 | 128.23 | 13.29 | 475121 | 31.21667892 | CS |
| 260 | -6.745 | -18.5098792536 | 36.44 | 181.38 | 13.29 | 405976 | 48.67644434 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 30.09 | -0.45 | -1.47 | 30.44 | 30.545 | 29.52 | 228124 |
| 1736292900 | 30.54 | -0.43 | -1.39 | 31.1 | 31.61 | 30.3 | 161709 |
| 1736206500 | 30.97 | 0.24 | 0.78 | 30.96 | 31.57 | 30.705 | 231219 |
| 1735947300 | 30.73 | -0.02 | -0.07 | 30.83 | 31.05 | 30.47 | 137800 |
| 1735860900 | 30.75 | -0.2 | -0.65 | 31.11 | 32.092799 | 30.31 | 143961 |
| 1735688100 | 30.95 | -0.46 | -1.46 | 31.53 | 31.7 | 30.9 | 147414 |
| 1735601700 | 31.41 | -0.32 | -1.01 | 31.38 | 31.56 | 30.72 | 203925 |
| 1735342500 | 31.73 | -0.36 | -1.12 | 31.88 | 32.21 | 31.2355 | 199801 |
| 1735256100 | 32.09 | 0.31 | 0.98 | 31.64 | 32.28 | 31.64 | 172710 |
| 1735077840 | 31.78 | -0.17 | -0.53 | 31.79 | 32.27 | 31.32 | 113675 |
| 1734996900 | 31.95 | -0.65 | -1.99 | 32.27 | 32.96 | 31.79 | 298860 |
| 1734737700 | 32.6 | 0.49 | 1.53 | 31.4 | 33.18 | 31.4 | 272768 |
| 1734651300 | 32.11 | 0.61 | 1.94 | 31.78 | 32.689999 | 31.78 | 288995 |
| 1734564900 | 31.5 | -1.37 | -4.17 | 33.03 | 34.285 | 30.64 | 400435 |
| 1734478500 | 32.869999 | -0.04 | -0.12 | 32.79 | 33.99 | 32.189999 | 357688 |
| 1734392100 | 32.909999 | 0.81 | 2.52 | 32.31 | 32.93 | 32 | 226428 |
| 1734132900 | 32.1 | -0.4 | -1.23 | 32.38 | 33 | 31.35 | 272549 |
| 1734046500 | 32.5 | 0.34 | 1.06 | 32.159999 | 32.659999 | 31.66 | 349679 |
| 1733960100 | 32.159999 | 0.57 | 1.80 | 32.11 | 32.57 | 31.546 | 190778 |
| 1733873700 | 31.59 | -0.37 | -1.14 | 31.77 | 31.87 | 30.93 | 175319 |
| 1733787300 | 31.955 | 0.15 | 0.49 | 31.85 | 33.31 | 31.802 | 274995 |
| 1733528100 | 31.8 | 0.62 | 1.99 | 31.38 | 32.5 | 31.38 | 179379 |
| 1733441700 | 31.18 | -0.67 | -2.10 | 31.55 | 32 | 30.66 | 200768 |
| 1733355300 | 31.85 | 0.34 | 1.08 | 31.84 | 32.85 | 31.5201 | 685934 |
| 1733268900 | 31.51 | -0.13 | -0.41 | 31.31 | 31.67 | 30.62 | 128307 |
| 1733182500 | 31.64 | -0.16 | -0.50 | 31.92 | 32.35 | 31.61 | 139544 |
| 1732917840 | 31.8 | 0.44 | 1.40 | 31.49 | 31.975 | 31.14 | 75936 |
| 1732750500 | 31.36 | -0.7 | -2.18 | 32.119999 | 32.3605 | 30.88 | 306378 |
| 1732664100 | 32.06 | 0.1 | 0.31 | 32.24 | 32.909999 | 31.7101 | 303451 |
| 1732577700 | 31.96 | 0.62 | 1.98 | 31.72 | 32.5 | 31.35 | 433970 |
| 1732318500 | 31.34 | 0.02 | 0.06 | 31.33 | 32.1588 | 31.27 | 247043 |
| 1732232100 | 31.32 | 0.18 | 0.58 | 31.31 | 31.845 | 31.185 | 314246 |
| 1732145700 | 31.14 | 0.13 | 0.42 | 31.01 | 31.795 | 30.19 | 265124 |
| 1732059300 | 31.01 | 0.04 | 0.13 | 30.15 | 31.8106 | 30.14 | 267558 |
| 1731972900 | 30.97 | -0.06 | -0.19 | 31.07 | 31.555 | 30.69 | 301448 |
| 1731713700 | 31.03 | -0.41 | -1.30 | 31.25 | 32.119999 | 30.81 | 344443 |
| 1731627300 | 31.44 | -0.35 | -1.10 | 31.37 | 31.835 | 31.13 | 320143 |
| 1731540900 | 31.79 | -0.25 | -0.78 | 32.43 | 33 | 31.71 | 580367 |
| 1731454500 | 32.04 | -0.21 | -0.65 | 31.94 | 32.58 | 31.2601 | 397002 |
| 1731368100 | 32.25 | 1.78 | 5.84 | 30.51 | 32.4 | 30.51 | 349504 |
| 1731108900 | 30.47 | 0.05 | 0.16 | 29.93 | 30.8 | 29.3965 | 230680 |
| 1731022500 | 30.42 | 1.02 | 3.47 | 29.5 | 31.195 | 29.4 | 338186 |
| 1730936100 | 29.4 | 5.17 | 21.34 | 27.5 | 29.885 | 27.03 | 1088992 |
| 1730849700 | 24.23 | 1.24 | 5.39 | 22.91 | 24.42 | 22.67 | 272816 |
| 1730763300 | 22.99 | -0.04 | -0.17 | 23 | 23.585 | 22.59 | 233397 |
| 1730500500 | 23.03 | 0.14 | 0.61 | 22.83 | 23.315 | 22.4904 | 319449 |
| 1730414100 | 22.89 | -0.74 | -3.13 | 23.47 | 23.61 | 22.32 | 183987 |
| 1730327700 | 23.63 | -1.11 | -4.49 | 24.68 | 24.9 | 23.5 | 212857 |
| 1730241300 | 24.74 | -0.25 | -1.00 | 24.83 | 25.05 | 24.48 | 118247 |
| 1730154900 | 24.99 | 1.29 | 5.44 | 23.9 | 25.23 | 23.9 | 274416 |
| 1729895700 | 23.7 | 0.18 | 0.77 | 23.7 | 23.74 | 23.1907 | 589838 |
| 1729809300 | 23.52 | -0.11 | -0.47 | 23.75 | 23.91 | 23.17 | 120917 |
| 1729722900 | 23.63 | -0.6 | -2.48 | 24.13 | 24.23 | 23.41 | 91999 |
| 1729636500 | 24.23 | -0.09 | -0.37 | 24.28 | 24.44 | 24.01 | 114504 |
| 1729550100 | 24.32 | -0.19 | -0.78 | 24.61 | 24.955 | 23.92 | 110513 |
| 1729290900 | 24.51 | -0.17 | -0.69 | 24.92 | 25.0798 | 24.35 | 100899 |
| 1729204500 | 24.68 | -0.23 | -0.92 | 25.06 | 25.35 | 24.38 | 130092 |
| 1729118100 | 24.91 | 0.37 | 1.51 | 24.61 | 24.99 | 24.09 | 208580 |
| 1729031700 | 24.54 | 0.53 | 2.21 | 24.01 | 24.69 | 23.8775 | 326523 |
| 1728945300 | 24.01 | -0.23 | -0.95 | 24.27 | 25 | 23.6001 | 166631 |
| 1728686100 | 24.24 | -0.24 | -0.98 | 24.46 | 25.12 | 24.24 | 330961 |
| 1728599700 | 24.48 | 0.68 | 2.86 | 23.46 | 24.52 | 23.13 | 553359 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
