3,538$
-1,44%
Echtzeit-Aktienkurs 3D Systems Corp.
Bid:
Ask:
Aktienkurse zur 3D Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,62 | 3,69 | 3,52 | 3,52 | -1,95% | 1.487.880,00 |
| 30.05.2024 | 3,58 | 3,70 | 3,52 | 3,59 | 2,28% | 1.271.430,00 |
| 29.05.2024 | 3,59 | 3,60 | 3,51 | 3,51 | -4,62% | 1.293.261,00 |
| 28.05.2024 | 3,55 | 3,70 | 3,54 | 3,68 | 5,14% | 1.312.319,00 |
| 24.05.2024 | 3,50 | 3,53 | 3,47 | 3,50 | 0,57% | 896.492,00 |
| 23.05.2024 | 3,57 | 3,58 | 3,40 | 3,48 | -2,25% | 1.396.862,00 |
| 22.05.2024 | 3,56 | 3,70 | 3,54 | 3,56 | -0,84% | 842.994,00 |
| 21.05.2024 | 3,60 | 3,69 | 3,57 | 3,59 | -2,18% | 1.148.180,00 |
| 20.05.2024 | 3,66 | 3,72 | 3,60 | 3,67 | 0,00% | 1.046.784,00 |
| 17.05.2024 | 3,77 | 3,78 | 3,62 | 3,67 | -2,39% | 1.555.837,00 |
| 16.05.2024 | 3,82 | 3,85 | 3,72 | 3,76 | -1,05% | 969.552,00 |
| 15.05.2024 | 4,04 | 4,11 | 3,76 | 3,80 | -4,04% | 1.483.084,00 |
| 14.05.2024 | 3,93 | 4,46 | 3,91 | 3,96 | 6,17% | 3.453.266,00 |
| 13.05.2024 | 3,78 | 3,98 | 3,73 | 3,73 | 0,81% | 1.361.989,00 |
| 10.05.2024 | 3,87 | 3,96 | 3,65 | 3,70 | -3,65% | 1.775.427,00 |
| 09.05.2024 | 3,67 | 3,87 | 3,63 | 3,84 | 4,92% | 1.229.682,00 |
| 08.05.2024 | 3,65 | 3,69 | 3,56 | 3,66 | -0,81% | 1.575.835,00 |
| 07.05.2024 | 3,76 | 3,78 | 3,65 | 3,69 | -0,27% | 999.403,00 |
| 06.05.2024 | 3,66 | 3,73 | 3,58 | 3,70 | 2,21% | 1.443.717,00 |
| 03.05.2024 | 3,65 | 3,83 | 3,61 | 3,62 | 1,97% | 1.200.559,00 |
| 02.05.2024 | 3,54 | 3,55 | 3,42 | 3,55 | 2,60% | 1.081.866,00 |
| 01.05.2024 | 3,35 | 3,57 | 3,34 | 3,46 | 3,28% | 1.121.925,00 |
| 30.04.2024 | 3,39 | 3,47 | 3,35 | 3,35 | -2,90% | 886.518,00 |
| 29.04.2024 | 3,46 | 3,54 | 3,43 | 3,45 | 0,58% | 830.029,00 |
| 26.04.2024 | 3,42 | 3,50 | 3,38 | 3,43 | 0,00% | 743.593,00 |
| 25.04.2024 | 3,41 | 3,46 | 3,36 | 3,43 | -1,15% | 984.221,00 |
| 24.04.2024 | 3,52 | 3,52 | 3,43 | 3,47 | -0,86% | 1.134.050,00 |
| 23.04.2024 | 3,46 | 3,64 | 3,42 | 3,50 | 0,57% | 1.450.016,00 |
| 22.04.2024 | 3,57 | 3,62 | 3,46 | 3,48 | -1,97% | 1.365.667,00 |
| 19.04.2024 | 3,43 | 3,60 | 3,41 | 3,55 | 2,31% | 1.491.096,00 |
| 18.04.2024 | 3,40 | 3,56 | 3,32 | 3,47 | 2,36% | 1.622.668,00 |
| 17.04.2024 | 3,51 | 3,56 | 3,38 | 3,39 | -2,59% | 1.544.303,00 |
| 16.04.2024 | 3,52 | 3,57 | 3,40 | 3,48 | -1,42% | 1.982.656,00 |
| 15.04.2024 | 3,92 | 3,93 | 3,48 | 3,53 | -4,59% | 3.431.973,00 |
| 12.04.2024 | 3,90 | 3,91 | 3,67 | 3,70 | -5,61% | 1.572.909,00 |
| 11.04.2024 | 4,05 | 4,10 | 3,92 | 3,92 | -2,97% | 1.204.782,00 |
| 10.04.2024 | 4,01 | 4,07 | 3,92 | 4,04 | -2,42% | 1.592.417,00 |
| 09.04.2024 | 4,05 | 4,21 | 4,02 | 4,14 | 2,22% | 1.157.410,00 |
| 08.04.2024 | 4,06 | 4,14 | 4,03 | 4,05 | 1,00% | 1.099.851,00 |
| 05.04.2024 | 4,07 | 4,10 | 3,98 | 4,01 | -1,47% | 943.205,00 |
| 04.04.2024 | 4,25 | 4,30 | 4,07 | 4,07 | -2,16% | 1.005.034,00 |
| 03.04.2024 | 4,10 | 4,23 | 4,06 | 4,16 | 0,24% | 748.742,00 |
| 02.04.2024 | 4,24 | 4,24 | 4,11 | 4,15 | -3,49% | 1.321.147,00 |
| 01.04.2024 | 4,44 | 4,44 | 4,24 | 4,30 | -3,15% | 837.945,00 |
| 28.03.2024 | 4,46 | 4,53 | 4,43 | 4,44 | -0,22% | 862.707,00 |
| 27.03.2024 | 4,33 | 4,49 | 4,31 | 4,45 | 4,71% | 2.547.044,00 |
| 26.03.2024 | 4,39 | 4,44 | 4,25 | 4,25 | -1,85% | 1.397.337,00 |
| 25.03.2024 | 4,38 | 4,46 | 4,32 | 4,33 | -1,14% | 911.339,00 |
| 22.03.2024 | 4,58 | 4,62 | 4,37 | 4,38 | -4,99% | 777.099,00 |
| 21.03.2024 | 4,45 | 4,77 | 4,44 | 4,61 | 3,83% | 1.526.248,00 |
| 20.03.2024 | 4,30 | 4,52 | 4,27 | 4,44 | 2,07% | 1.177.761,00 |
| 19.03.2024 | 4,30 | 4,37 | 4,25 | 4,35 | 0,23% | 853.693,00 |
| 18.03.2024 | 4,56 | 4,56 | 4,33 | 4,34 | -4,62% | 957.256,00 |
| 15.03.2024 | 4,48 | 4,64 | 4,42 | 4,55 | 1,11% | 3.872.576,00 |
| 14.03.2024 | 4,72 | 4,81 | 4,47 | 4,50 | -6,05% | 1.239.906,00 |
| 13.03.2024 | 4,80 | 4,98 | 4,77 | 4,79 | -1,24% | 1.257.776,00 |
| 12.03.2024 | 5,07 | 5,07 | 4,82 | 4,85 | -5,09% | 2.307.716,00 |
| 11.03.2024 | 4,98 | 5,25 | 4,98 | 5,11 | 1,19% | 1.768.343,00 |
| 08.03.2024 | 4,86 | 5,14 | 4,86 | 5,05 | 4,34% | 2.034.750,00 |
| 07.03.2024 | 4,60 | 4,85 | 4,55 | 4,84 | 7,08% | 1.869.937,00 |
| 06.03.2024 | 4,52 | 4,65 | 4,41 | 4,52 | 1,57% | 1.397.609,00 |
| 05.03.2024 | 4,17 | 4,88 | 4,16 | 4,45 | 8,27% | 4.771.728,00 |
| 04.03.2024 | 4,20 | 4,25 | 4,08 | 4,11 | -2,84% | 1.642.550,00 |
| 01.03.2024 | 4,15 | 4,40 | 4,07 | 4,23 | 2,17% | 2.381.401,00 |
| 29.02.2024 | 4,09 | 4,20 | 3,81 | 4,14 | 2,99% | 3.115.076,00 |
| 28.02.2024 | 4,27 | 4,28 | 3,80 | 4,02 | -23,14% | 8.635.473,00 |
| 27.02.2024 | 5,25 | 5,34 | 5,16 | 5,23 | 1,16% | 2.131.233,00 |
| 26.02.2024 | 4,90 | 5,22 | 4,84 | 5,17 | 5,30% | 1.417.619,00 |
| 23.02.2024 | 4,92 | 5,00 | 4,82 | 4,91 | -1,01% | 989.556,00 |
| 22.02.2024 | 5,13 | 5,21 | 4,92 | 4,96 | -2,75% | 1.151.290,00 |
| 21.02.2024 | 5,08 | 5,12 | 5,00 | 5,10 | -1,73% | 1.000.954,00 |
| 20.02.2024 | 5,34 | 5,38 | 5,15 | 5,19 | -5,64% | 1.099.685,00 |
| 16.02.2024 | 5,62 | 5,67 | 5,47 | 5,50 | -4,35% | 1.530.250,00 |
| 15.02.2024 | 5,49 | 5,75 | 5,48 | 5,75 | 5,70% | 1.765.957,00 |
| 14.02.2024 | 5,11 | 5,45 | 5,06 | 5,44 | 9,68% | 1.820.452,00 |
| 13.02.2024 | 5,07 | 5,36 | 4,93 | 4,96 | -2,55% | 2.642.574,00 |
| 12.02.2024 | 4,96 | 5,16 | 4,94 | 5,09 | 2,83% | 1.593.550,00 |
| 09.02.2024 | 4,89 | 4,99 | 4,86 | 4,95 | 1,43% | 787.678,00 |
| 08.02.2024 | 4,73 | 4,92 | 4,66 | 4,88 | 2,52% | 708.162,00 |
| 07.02.2024 | 4,77 | 4,93 | 4,64 | 4,76 | -0,21% | 1.067.308,00 |
| 06.02.2024 | 4,60 | 4,82 | 4,58 | 4,77 | 3,47% | 1.340.558,00 |
| 05.02.2024 | 4,69 | 4,70 | 4,56 | 4,61 | -4,16% | 925.957,00 |
| 02.02.2024 | 4,77 | 4,88 | 4,64 | 4,81 | -1,23% | 1.024.769,00 |
| 01.02.2024 | 4,85 | 4,99 | 4,80 | 4,87 | 1,67% | 1.716.823,00 |
| 31.01.2024 | 4,92 | 5,17 | 4,78 | 4,79 | -3,04% | 1.370.737,00 |
| 30.01.2024 | 5,05 | 5,07 | 4,82 | 4,94 | -4,45% | 2.122.095,00 |
| 29.01.2024 | 5,04 | 5,22 | 4,96 | 5,17 | 2,17% | 1.825.067,00 |
| 26.01.2024 | 5,13 | 5,23 | 5,05 | 5,06 | -0,39% | 718.670,00 |
| 25.01.2024 | 5,09 | 5,12 | 4,92 | 5,08 | 2,01% | 839.795,00 |
| 24.01.2024 | 5,30 | 5,33 | 4,93 | 4,98 | -3,49% | 1.050.883,00 |
| 23.01.2024 | 5,29 | 5,36 | 5,11 | 5,16 | 0,19% | 1.528.475,00 |
| 22.01.2024 | 4,97 | 5,32 | 4,96 | 5,15 | 5,32% | 1.926.061,00 |
| 19.01.2024 | 4,86 | 4,92 | 4,69 | 4,89 | 1,45% | 1.105.147,00 |
| 18.01.2024 | 4,77 | 4,85 | 4,71 | 4,82 | 2,55% | 1.299.861,00 |
| 17.01.2024 | 4,69 | 4,76 | 4,56 | 4,70 | -3,29% | 2.166.908,00 |
| 16.01.2024 | 5,10 | 5,10 | 4,85 | 4,86 | -6,36% | 1.638.363,00 |
| 12.01.2024 | 5,27 | 5,55 | 5,17 | 5,19 | -5,64% | 1.863.877,00 |
| 11.01.2024 | 5,50 | 5,60 | 5,29 | 5,50 | -1,43% | 1.550.319,00 |
| 10.01.2024 | 5,72 | 5,72 | 5,34 | 5,58 | -3,13% | 2.501.198,00 |
| 09.01.2024 | 5,66 | 5,88 | 5,60 | 5,76 | -0,52% | 1.207.195,00 |