2,437$
-5,61%
Echtzeit-Aktienkurs Fluidigm Corp
Bid:
Ask:
Aktienkurse zur Fluidigm Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 2,64 | 2,64 | 2,44 | 2,44 | -5,61% | - |
| 23.04.2024 | 2,59 | 2,63 | 2,58 | 2,58 | 0,82% | - |
| 22.04.2024 | 2,58 | 2,58 | 2,53 | 2,56 | 1,57% | - |
| 19.04.2024 | 2,55 | 2,58 | 2,50 | 2,52 | -0,39% | - |
| 18.04.2024 | 2,63 | 2,63 | 2,53 | 2,53 | -3,84% | - |
| 17.04.2024 | 2,77 | 2,77 | 2,61 | 2,63 | -2,80% | - |
| 16.04.2024 | 2,83 | 2,83 | 2,70 | 2,71 | -2,14% | - |
| 15.04.2024 | 2,83 | 2,84 | 2,75 | 2,77 | 0,84% | - |
| 12.04.2024 | 2,92 | 2,92 | 2,73 | 2,74 | -5,97% | - |
| 11.04.2024 | 2,88 | 2,92 | 2,84 | 2,92 | 2,68% | - |
| 10.04.2024 | 2,92 | 2,92 | 2,82 | 2,84 | -3,46% | - |
| 09.04.2024 | 2,91 | 3,01 | 2,91 | 2,94 | 2,63% | - |
| 08.04.2024 | 2,75 | 2,93 | 2,74 | 2,87 | 7,20% | - |
| 05.04.2024 | 2,68 | 2,69 | 2,61 | 2,68 | 1,69% | - |
| 04.04.2024 | 2,81 | 2,87 | 2,63 | 2,63 | -0,89% | - |
| 03.04.2024 | 2,66 | 2,70 | 2,62 | 2,65 | 0,54% | - |
| 02.04.2024 | 2,73 | 2,73 | 2,63 | 2,64 | -3,69% | - |
| 28.03.2024 | 2,73 | 2,76 | 2,70 | 2,74 | 1,80% | - |
| 27.03.2024 | 2,68 | 2,72 | 2,65 | 2,69 | 1,06% | - |
| 26.03.2024 | 2,62 | 2,71 | 2,62 | 2,66 | -2,08% | - |
| 25.03.2024 | 2,69 | 2,75 | 2,68 | 2,72 | 1,17% | - |
| 22.03.2024 | 2,70 | 2,74 | 2,67 | 2,69 | -1,58% | - |
| 21.03.2024 | 2,68 | 2,77 | 2,63 | 2,73 | 4,27% | - |
| 20.03.2024 | 2,61 | 2,64 | 2,56 | 2,62 | 2,41% | - |
| 19.03.2024 | 2,67 | 2,67 | 2,56 | 2,56 | -1,53% | - |
| 18.03.2024 | 2,63 | 2,65 | 2,60 | 2,60 | -1,11% | - |
| 15.03.2024 | 2,60 | 2,64 | 2,58 | 2,63 | 2,52% | - |
| 14.03.2024 | 2,69 | 2,69 | 2,54 | 2,56 | -2,98% | - |
| 13.03.2024 | 2,73 | 2,74 | 2,62 | 2,64 | -1,98% | - |
| 12.03.2024 | 2,78 | 2,86 | 2,70 | 2,70 | -3,13% | - |
| 11.03.2024 | 2,73 | 2,85 | 2,73 | 2,78 | 0,51% | - |
| 08.03.2024 | 2,75 | 2,88 | 2,68 | 2,77 | 0,87% | - |
| 07.03.2024 | 2,65 | 2,78 | 2,65 | 2,75 | 6,15% | - |
| 06.03.2024 | 2,56 | 2,64 | 2,56 | 2,59 | 0,22% | - |
| 05.03.2024 | 2,58 | 2,63 | 2,57 | 2,58 | -0,85% | - |
| 04.03.2024 | 2,49 | 2,64 | 2,46 | 2,60 | 4,96% | - |
| 01.03.2024 | 2,26 | 2,52 | 2,25 | 2,48 | 9,39% | - |
| 29.02.2024 | 2,48 | 2,48 | 2,27 | 2,27 | -3,18% | - |
| 28.02.2024 | 2,39 | 2,40 | 2,33 | 2,34 | -0,91% | - |
| 27.02.2024 | 2,46 | 2,46 | 2,32 | 2,36 | -0,96% | - |
| 26.02.2024 | 2,48 | 2,48 | 2,36 | 2,39 | -2,64% | - |
| 23.02.2024 | 2,33 | 2,49 | 2,33 | 2,45 | 3,92% | - |
| 22.02.2024 | 2,47 | 2,48 | 2,34 | 2,36 | -2,71% | - |
| 21.02.2024 | 2,48 | 2,48 | 2,42 | 2,42 | -3,45% | - |
| 20.02.2024 | 2,56 | 2,62 | 2,51 | 2,51 | -2,43% | - |
| 16.02.2024 | 2,34 | 2,61 | 2,34 | 2,57 | 3,18% | - |
| 15.02.2024 | 2,42 | 2,51 | 2,39 | 2,49 | 6,71% | - |
| 14.02.2024 | 2,42 | 2,42 | 2,33 | 2,34 | 1,77% | - |
| 13.02.2024 | 2,34 | 2,35 | 2,28 | 2,30 | -4,96% | - |
| 12.02.2024 | 2,37 | 2,43 | 2,37 | 2,42 | 2,89% | - |
| 09.02.2024 | 2,41 | 2,41 | 2,34 | 2,35 | -2,11% | - |
| 08.02.2024 | 2,40 | 2,42 | 2,36 | 2,40 | 1,83% | - |
| 07.02.2024 | 2,40 | 2,41 | 2,35 | 2,36 | -0,71% | - |
| 06.02.2024 | 2,36 | 2,40 | 2,35 | 2,37 | -2,89% | - |
| 05.02.2024 | 2,46 | 2,49 | 2,40 | 2,44 | 1,46% | - |
| 02.02.2024 | 2,34 | 2,41 | 2,26 | 2,41 | 5,91% | - |
| 01.02.2024 | 2,29 | 2,31 | 2,20 | 2,27 | 0,81% | - |
| 31.01.2024 | 2,27 | 2,35 | 2,25 | 2,26 | -1,56% | - |
| 30.01.2024 | 2,45 | 2,46 | 2,29 | 2,29 | -6,23% | - |
| 29.01.2024 | 2,40 | 2,44 | 2,31 | 2,44 | 3,18% | - |
| 26.01.2024 | 2,32 | 2,43 | 2,32 | 2,37 | 0,52% | - |
| 25.01.2024 | 2,37 | 2,37 | 2,29 | 2,36 | 0,03% | - |
| 24.01.2024 | 2,42 | 2,48 | 2,35 | 2,35 | -1,97% | - |
| 23.01.2024 | 2,46 | 2,46 | 2,40 | 2,40 | -1,33% | - |
| 22.01.2024 | 2,16 | 2,44 | 2,16 | 2,43 | 7,97% | - |
| 19.01.2024 | 2,33 | 2,33 | 2,25 | 2,25 | -2,04% | - |
| 18.01.2024 | 2,45 | 2,45 | 2,24 | 2,30 | -4,30% | - |
| 17.01.2024 | 2,32 | 2,44 | 2,29 | 2,41 | 2,93% | - |
| 16.01.2024 | 2,18 | 2,47 | 2,08 | 2,34 | 8,02% | - |
| 12.01.2024 | 2,01 | 2,16 | 1,98 | 2,16 | 8,89% | - |
| 11.01.2024 | 1,96 | 2,02 | 1,83 | 1,99 | 2,83% | - |
| 10.01.2024 | 2,10 | 2,10 | 1,93 | 1,93 | -7,00% | - |
| 09.01.2024 | 2,10 | 2,14 | 2,03 | 2,08 | -1,12% | - |
| 08.01.2024 | 2,00 | 2,16 | 2,00 | 2,10 | 6,94% | - |
| 04.01.2024 | 2,06 | 2,06 | 1,96 | 1,96 | -2,80% | - |
| 03.01.2024 | 2,20 | 2,21 | 2,00 | 2,02 | -8,82% | - |
| 02.01.2024 | 2,21 | 2,33 | 2,21 | 2,22 | -3,29% | - |
| 28.12.2023 | 2,17 | 2,29 | 2,17 | 2,29 | 3,87% | - |
| 27.12.2023 | 2,13 | 2,21 | 2,12 | 2,21 | 11,60% | - |
| 22.12.2023 | 2,02 | 2,10 | 1,96 | 1,98 | 1,37% | - |
| 21.12.2023 | 1,97 | 1,97 | 1,93 | 1,95 | -0,30% | - |
| 20.12.2023 | 2,09 | 2,09 | 1,96 | 1,96 | -6,80% | - |
| 19.12.2023 | 1,94 | 2,10 | 1,94 | 2,10 | 7,05% | - |
| 18.12.2023 | 2,01 | 2,01 | 1,92 | 1,96 | -0,63% | - |
| 15.12.2023 | 2,25 | 2,25 | 1,96 | 1,97 | -10,99% | - |
| 14.12.2023 | 2,35 | 2,35 | 2,22 | 2,22 | -2,23% | - |
| 13.12.2023 | 2,20 | 2,33 | 2,20 | 2,27 | 3,42% | - |
| 12.12.2023 | 2,23 | 2,23 | 2,14 | 2,19 | -0,48% | - |
| 11.12.2023 | 2,26 | 2,28 | 2,18 | 2,20 | -0,81% | - |
| 08.12.2023 | 2,34 | 2,34 | 2,17 | 2,22 | -5,78% | - |
| 07.12.2023 | 2,51 | 2,51 | 2,36 | 2,36 | -5,00% | - |
| 06.12.2023 | 2,47 | 2,52 | 2,43 | 2,48 | 0,85% | - |
| 05.12.2023 | 2,55 | 2,55 | 2,46 | 2,46 | -2,82% | - |
| 04.12.2023 | 2,67 | 2,67 | 2,52 | 2,53 | -2,42% | - |
| 01.12.2023 | 2,61 | 2,61 | 2,54 | 2,59 | 0,49% | - |
| 30.11.2023 | 2,57 | 2,60 | 2,52 | 2,58 | 2,58% | - |
| 29.11.2023 | 2,47 | 2,57 | 2,47 | 2,52 | 2,53% | - |
| 28.11.2023 | 2,56 | 2,56 | 2,45 | 2,45 | -2,82% | - |
| 27.11.2023 | 2,46 | 2,54 | 2,39 | 2,53 | 3,45% | - |
| 24.11.2023 | 2,37 | 2,44 | 2,31 | 2,44 | 3,19% | - |