17,250€
-3,09%
Echtzeit-Aktienkurs Faro Technologies Inc.
Bid:
Ask:
Aktienkurse zur Faro Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 17,70 | 18,05 | 17,25 | 17,25 | -3,09% | - |
| 16.04.2024 | 18,20 | 18,25 | 17,75 | 17,80 | -2,20% | - |
| 15.04.2024 | 18,50 | 18,60 | 18,10 | 18,20 | -1,36% | 6,00 |
| 12.04.2024 | 18,65 | 18,90 | 18,25 | 18,45 | -1,07% | - |
| 11.04.2024 | 18,55 | 19,10 | 18,45 | 18,65 | 0,54% | - |
| 10.04.2024 | 18,95 | 19,00 | 18,35 | 18,55 | -1,59% | - |
| 09.04.2024 | 18,95 | 19,15 | 18,80 | 18,85 | -0,79% | - |
| 08.04.2024 | 18,75 | 19,05 | 18,50 | 19,00 | 1,33% | 400,00 |
| 05.04.2024 | 18,90 | 19,05 | 18,65 | 18,75 | -0,53% | - |
| 04.04.2024 | 19,45 | 19,80 | 18,85 | 18,85 | -2,58% | - |
| 03.04.2024 | 19,35 | 19,70 | 19,20 | 19,35 | 0,00% | 5,00 |
| 02.04.2024 | 19,80 | 19,95 | 19,20 | 19,35 | -3,73% | - |
| 28.03.2024 | 19,85 | 20,15 | 19,75 | 20,10 | 1,01% | - |
| 27.03.2024 | 19,30 | 19,90 | 19,30 | 19,90 | 3,38% | - |
| 26.03.2024 | 19,40 | 19,75 | 19,20 | 19,25 | -0,52% | 68,00 |
| 25.03.2024 | 19,75 | 19,95 | 19,00 | 19,35 | -2,52% | 25,00 |
| 22.03.2024 | 19,85 | 19,95 | 19,65 | 19,85 | 0,25% | - |
| 21.03.2024 | 19,60 | 20,30 | 19,60 | 19,80 | 1,28% | - |
| 20.03.2024 | 19,00 | 19,80 | 18,90 | 19,55 | 2,62% | - |
| 19.03.2024 | 18,70 | 19,25 | 18,50 | 19,05 | 2,14% | - |
| 18.03.2024 | 18,40 | 19,05 | 18,40 | 18,65 | 1,08% | - |
| 15.03.2024 | 18,50 | 18,75 | 18,30 | 18,45 | -0,54% | 15,00 |
| 14.03.2024 | 18,40 | 18,85 | 18,20 | 18,55 | 1,09% | 260,00 |
| 13.03.2024 | 19,10 | 19,20 | 18,00 | 18,35 | -4,18% | - |
| 12.03.2024 | 19,20 | 19,30 | 18,65 | 19,15 | 0,00% | - |
| 11.03.2024 | 19,80 | 19,90 | 18,95 | 19,15 | -3,53% | 50,00 |
| 08.03.2024 | 19,65 | 19,95 | 19,40 | 19,85 | 1,53% | 32,00 |
| 07.03.2024 | 19,65 | 20,00 | 19,50 | 19,55 | -0,76% | - |
| 06.03.2024 | 19,80 | 20,30 | 19,60 | 19,70 | -0,25% | 350,00 |
| 05.03.2024 | 20,15 | 20,30 | 19,60 | 19,75 | -2,71% | - |
| 04.03.2024 | 20,40 | 20,70 | 20,20 | 20,30 | 0,00% | - |
| 01.03.2024 | 20,80 | 20,80 | 20,05 | 20,30 | -1,93% | - |
| 29.02.2024 | 20,60 | 21,60 | 20,50 | 20,70 | 0,49% | 100,00 |
| 28.02.2024 | 21,30 | 23,00 | 20,40 | 20,60 | 1,48% | 160,00 |
| 27.02.2024 | 20,00 | 20,70 | 20,00 | 20,30 | 1,25% | - |
| 26.02.2024 | 19,25 | 20,05 | 19,10 | 20,05 | 3,89% | - |
| 23.02.2024 | 19,75 | 19,90 | 19,25 | 19,30 | -2,28% | 300,00 |
| 22.02.2024 | 19,95 | 20,00 | 19,55 | 19,75 | 0,51% | - |
| 21.02.2024 | 20,20 | 20,20 | 19,30 | 19,65 | -3,20% | - |
| 20.02.2024 | 20,90 | 20,90 | 20,10 | 20,30 | -3,33% | - |
| 19.02.2024 | 21,00 | 21,20 | 21,00 | 21,00 | 0,48% | 4,00 |
| 16.02.2024 | 21,40 | 21,40 | 20,60 | 20,90 | -1,88% | - |
| 15.02.2024 | 20,80 | 21,30 | 20,70 | 21,30 | 2,40% | 1.100,00 |
| 14.02.2024 | 19,80 | 20,90 | 19,80 | 20,80 | 4,79% | - |
| 13.02.2024 | 21,70 | 21,70 | 19,55 | 19,85 | -8,53% | - |
| 12.02.2024 | 21,30 | 22,00 | 21,30 | 21,70 | 1,88% | 100,00 |
| 09.02.2024 | 21,00 | 21,40 | 21,00 | 21,30 | 1,91% | - |
| 08.02.2024 | 20,40 | 21,00 | 20,25 | 20,90 | 1,95% | 838,00 |
| 07.02.2024 | 21,00 | 21,40 | 20,50 | 20,50 | -1,91% | - |
| 06.02.2024 | 20,80 | 21,10 | 20,70 | 20,90 | 0,48% | - |
| 05.02.2024 | 20,80 | 21,00 | 20,30 | 20,80 | -0,95% | - |
| 02.02.2024 | 21,50 | 21,60 | 20,90 | 21,00 | -1,41% | - |
| 01.02.2024 | 21,00 | 21,30 | 20,70 | 21,30 | 1,43% | - |
| 31.01.2024 | 21,40 | 21,80 | 20,90 | 21,00 | -2,78% | - |
| 30.01.2024 | 21,90 | 22,30 | 21,60 | 21,60 | -0,92% | 50,00 |
| 29.01.2024 | 20,80 | 21,80 | 20,70 | 21,80 | 5,31% | - |
| 26.01.2024 | 20,60 | 21,00 | 20,40 | 20,70 | 0,00% | 520,00 |
| 25.01.2024 | 19,95 | 20,70 | 19,95 | 20,70 | 3,50% | - |
| 24.01.2024 | 20,40 | 20,40 | 19,85 | 20,00 | -1,48% | - |
| 23.01.2024 | 19,65 | 20,30 | 19,40 | 20,30 | 3,05% | 130,00 |
| 22.01.2024 | 19,15 | 20,05 | 19,15 | 19,70 | 3,41% | - |
| 19.01.2024 | 18,70 | 19,20 | 18,55 | 19,05 | 2,14% | - |
| 18.01.2024 | 19,05 | 19,35 | 18,40 | 18,65 | -2,10% | 5,00 |
| 17.01.2024 | 19,55 | 19,55 | 18,55 | 19,05 | -3,30% | 65,00 |
| 16.01.2024 | 19,70 | 19,80 | 19,40 | 19,70 | -0,25% | - |
| 15.01.2024 | 19,75 | 20,00 | 19,75 | 19,75 | -0,50% | 5,00 |
| 12.01.2024 | 19,95 | 20,40 | 19,65 | 19,85 | -0,25% | - |
| 11.01.2024 | 19,70 | 20,00 | 19,60 | 19,90 | 1,79% | 40,00 |
| 10.01.2024 | 19,25 | 19,65 | 19,10 | 19,55 | 1,56% | - |
| 09.01.2024 | 19,55 | 19,80 | 19,20 | 19,25 | -2,04% | 650,00 |
| 08.01.2024 | 18,80 | 19,65 | 18,60 | 19,65 | 4,24% | - |
| 05.01.2024 | 18,95 | 19,35 | 18,50 | 18,85 | -1,05% | 4,00 |
| 04.01.2024 | 19,15 | 19,25 | 18,70 | 19,05 | -0,52% | - |
| 03.01.2024 | 19,75 | 19,80 | 19,05 | 19,15 | -3,28% | - |
| 02.01.2024 | 20,40 | 20,40 | 19,70 | 19,80 | -2,94% | - |
| 29.12.2023 | 20,40 | 20,60 | 20,40 | 20,40 | 0,49% | 12,00 |
| 28.12.2023 | 20,20 | 20,60 | 19,80 | 20,30 | 1,00% | 239,00 |
| 27.12.2023 | 20,20 | 20,20 | 19,85 | 20,10 | 1,01% | 61,00 |
| 22.12.2023 | 19,80 | 20,15 | 19,80 | 19,90 | 0,00% | - |
| 21.12.2023 | 19,35 | 20,00 | 19,25 | 19,90 | 3,38% | - |
| 20.12.2023 | 20,15 | 20,40 | 19,25 | 19,25 | -3,99% | 147,00 |
| 19.12.2023 | 19,65 | 20,40 | 19,65 | 20,05 | 2,04% | 550,00 |
| 18.12.2023 | 19,40 | 20,05 | 19,20 | 19,65 | 1,55% | 70,00 |
| 15.12.2023 | 18,40 | 19,40 | 18,40 | 19,35 | 5,45% | 12,00 |
| 14.12.2023 | 17,85 | 18,55 | 17,70 | 18,35 | 3,38% | - |
| 13.12.2023 | 17,10 | 17,75 | 16,95 | 17,75 | 4,11% | 54,00 |
| 12.12.2023 | 17,70 | 17,75 | 16,85 | 17,05 | -3,67% | 15,00 |
| 11.12.2023 | 18,00 | 18,10 | 17,65 | 17,70 | -1,94% | - |
| 08.12.2023 | 17,80 | 18,10 | 17,70 | 18,05 | 1,69% | - |
| 07.12.2023 | 17,80 | 18,20 | 17,65 | 17,75 | 0,00% | - |
| 06.12.2023 | 17,35 | 18,05 | 17,30 | 17,75 | 2,90% | - |
| 05.12.2023 | 17,70 | 17,70 | 17,10 | 17,25 | -3,09% | 21,00 |
| 04.12.2023 | 17,40 | 18,05 | 17,20 | 17,80 | 1,71% | 177,00 |
| 01.12.2023 | 16,80 | 17,55 | 16,70 | 17,50 | 3,55% | - |
| 30.11.2023 | 17,80 | 18,00 | 16,85 | 16,90 | -4,79% | 30,00 |
| 29.11.2023 | 17,30 | 18,00 | 17,30 | 17,75 | 2,90% | 30,00 |
| 28.11.2023 | 16,30 | 17,25 | 16,15 | 17,25 | 5,50% | 30,00 |
| 27.11.2023 | 16,65 | 16,65 | 16,25 | 16,35 | -2,10% | - |
| 24.11.2023 | 16,75 | 16,85 | 15,60 | 16,70 | 0,00% | 30,00 |
| 23.11.2023 | 16,80 | 16,80 | 16,70 | 16,70 | -0,30% | - |