Echtzeit-Aktienkurs Flir Systems Inc.
Bid:
Ask:
Aktienkurse zur Flir Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 53,17 | 53,77 | 53,11 | 53,57 | 0,06% | - |
| 25.02.2021 | 54,29 | 54,47 | 0,00 | 53,54 | -2,16% | - |
| 24.02.2021 | 54,33 | 55,07 | 0,00 | 54,72 | 1,48% | - |
| 23.02.2021 | 53,68 | 54,18 | 53,62 | 53,92 | -2,07% | - |
| 22.02.2021 | 55,49 | 55,73 | 55,04 | 55,06 | -1,18% | - |
| 19.02.2021 | 56,24 | 56,31 | 55,69 | 55,72 | -0,46% | - |
| 18.02.2021 | 55,38 | 56,18 | 55,31 | 55,97 | 0,80% | - |
| 17.02.2021 | 55,36 | 55,99 | 55,26 | 55,53 | 1,24% | - |
| 16.02.2021 | 55,38 | 55,43 | 54,83 | 54,85 | 0,35% | - |
| 12.02.2021 | 54,46 | 54,75 | 54,42 | 54,66 | 0,01% | - |
| 11.02.2021 | 54,99 | 55,01 | 54,41 | 54,65 | -0,01% | - |
| 10.02.2021 | 54,70 | 54,81 | 54,44 | 54,66 | -0,21% | - |
| 09.02.2021 | 54,46 | 54,81 | 54,34 | 54,77 | 0,29% | - |
| 08.02.2021 | 54,28 | 54,67 | 54,21 | 54,61 | 0,62% | - |
| 05.02.2021 | 54,50 | 54,56 | 54,10 | 54,28 | -0,35% | - |
| 04.02.2021 | 54,39 | 54,54 | 54,22 | 54,47 | 0,75% | - |
| 03.02.2021 | 54,06 | 54,27 | 53,85 | 54,06 | -0,41% | - |
| 02.02.2021 | 53,95 | 54,47 | 53,78 | 54,28 | 1,68% | - |
| 01.02.2021 | 53,39 | 53,39 | 53,39 | 53,39 | 2,27% | - |
| 29.01.2021 | 52,14 | 52,20 | 52,14 | 52,20 | -1,44% | - |
| 28.01.2021 | 54,15 | 54,21 | 0,00 | 52,97 | -2,65% | - |
| 27.01.2021 | 54,57 | 54,74 | 54,04 | 54,41 | 0,35% | - |
| 26.01.2021 | 54,46 | 54,62 | 54,18 | 54,22 | -0,65% | - |
| 25.01.2021 | 54,34 | 54,61 | 53,98 | 54,57 | 0,29% | - |
| 22.01.2021 | 54,19 | 54,48 | 54,13 | 54,41 | 0,33% | - |
| 21.01.2021 | 54,23 | 54,24 | 54,21 | 54,23 | 0,17% | - |
| 20.01.2021 | 54,15 | 54,37 | 54,02 | 54,14 | 0,04% | - |
| 19.01.2021 | 54,12 | 54,40 | 53,98 | 54,12 | 0,89% | - |
| 15.01.2021 | 53,65 | 53,90 | 0,00 | 53,65 | -0,78% | - |
| 14.01.2021 | 54,33 | 54,53 | 54,02 | 54,07 | -0,05% | - |
| 13.01.2021 | 53,83 | 54,40 | 53,79 | 54,09 | 0,65% | - |
| 12.01.2021 | 53,74 | 53,75 | 53,74 | 53,74 | 1,12% | - |
| 11.01.2021 | 52,62 | 53,25 | 52,61 | 53,15 | 0,87% | - |
| 08.01.2021 | 52,52 | 52,73 | 52,03 | 52,69 | 1,64% | - |
| 07.01.2021 | 51,87 | 51,87 | 51,84 | 51,84 | -1,12% | - |
| 06.01.2021 | 53,01 | 53,35 | 0,00 | 52,42 | -1,34% | - |
| 05.01.2021 | 53,07 | 53,13 | 53,05 | 53,13 | 1,68% | - |
| 04.01.2021 | 52,25 | 52,29 | 52,24 | 52,25 | 19,14% | - |
| 31.12.2020 | 43,84 | 43,98 | 43,63 | 43,86 | 0,08% | - |
| 30.12.2020 | 43,62 | 44,31 | 43,53 | 43,82 | 1,76% | - |
| 29.12.2020 | 43,45 | 43,76 | 42,84 | 43,06 | -3,66% | - |
| 28.12.2020 | 44,76 | 44,95 | 44,57 | 44,70 | 1,18% | - |
| 24.12.2020 | 44,40 | 45,03 | 43,45 | 44,18 | -0,21% | - |
| 23.12.2020 | 42,68 | 44,94 | 42,67 | 44,27 | 6,80% | - |
| 22.12.2020 | 41,67 | 41,77 | 41,43 | 41,45 | -0,07% | - |
| 21.12.2020 | 41,01 | 41,88 | 41,00 | 41,48 | -1,29% | - |
| 18.12.2020 | 41,78 | 42,19 | 41,66 | 42,02 | 0,35% | - |
| 17.12.2020 | 41,85 | 41,96 | 40,76 | 41,88 | 0,29% | - |
| 16.12.2020 | 42,64 | 42,65 | 41,60 | 41,76 | -2,48% | - |
| 15.12.2020 | 42,22 | 42,96 | 41,99 | 42,82 | 1,53% | - |
| 14.12.2020 | 42,77 | 42,81 | 41,96 | 42,17 | 0,76% | - |
| 11.12.2020 | 42,18 | 42,25 | 41,52 | 41,85 | 1,64% | - |
| 10.12.2020 | 41,62 | 42,31 | 41,18 | 41,18 | 2,20% | - |
| 09.12.2020 | 41,51 | 41,80 | 40,29 | 40,29 | -0,89% | - |
| 08.12.2020 | 41,13 | 41,36 | 0,00 | 40,65 | 0,42% | - |
| 07.12.2020 | 40,88 | 41,09 | 40,48 | 40,48 | 1,31% | - |
| 04.12.2020 | 40,80 | 41,39 | 39,96 | 39,96 | -1,31% | - |
| 03.12.2020 | 40,43 | 40,85 | 40,38 | 40,49 | 4,13% | - |
| 02.12.2020 | 39,80 | 40,14 | 0,00 | 38,88 | -3,77% | - |
| 01.12.2020 | 40,41 | 40,41 | 40,41 | 40,41 | 2,51% | - |
| 30.11.2020 | 38,15 | 39,48 | 37,78 | 39,42 | 0,34% | - |
| 27.11.2020 | 38,94 | 40,56 | 38,83 | 39,28 | -1,68% | - |
| 25.11.2020 | 40,45 | 40,73 | 39,93 | 39,95 | -2,55% | - |
| 24.11.2020 | 40,02 | 41,09 | 39,95 | 41,00 | 5,29% | - |
| 23.11.2020 | 37,93 | 39,13 | 37,91 | 38,94 | 2,29% | - |
| 20.11.2020 | 37,89 | 38,18 | 37,72 | 38,07 | 1,33% | - |
| 19.11.2020 | 36,89 | 37,62 | 36,86 | 37,57 | -2,14% | - |
| 18.11.2020 | 38,23 | 38,87 | 38,06 | 38,39 | 3,17% | - |
| 17.11.2020 | 37,33 | 37,62 | 37,06 | 37,21 | -2,43% | - |
| 16.11.2020 | 38,04 | 38,24 | 37,65 | 38,13 | 2,20% | - |
| 13.11.2020 | 36,71 | 37,41 | 36,64 | 37,31 | 5,20% | - |
| 12.11.2020 | 35,83 | 36,29 | 35,23 | 35,47 | -2,56% | - |
| 11.11.2020 | 35,66 | 36,45 | 35,52 | 36,40 | 1,00% | - |
| 10.11.2020 | 37,09 | 37,22 | 0,00 | 36,04 | -2,42% | - |
| 09.11.2020 | 37,43 | 37,55 | 0,00 | 36,93 | 6,33% | - |
| 06.11.2020 | 39,98 | 39,98 | 34,48 | 34,73 | -2,59% | - |
| 05.11.2020 | 35,78 | 36,06 | 35,03 | 35,66 | 0,10% | - |
| 04.11.2020 | 36,21 | 36,77 | 0,00 | 35,62 | -2,04% | - |
| 03.11.2020 | 36,36 | 36,49 | 35,94 | 36,36 | 2,70% | - |
| 02.11.2020 | 34,91 | 35,51 | 34,52 | 35,41 | 2,52% | - |
| 30.10.2020 | 34,54 | 34,92 | 33,59 | 34,54 | 0,14% | - |
| 29.10.2020 | 33,92 | 34,64 | 33,48 | 34,49 | 1,38% | - |
| 28.10.2020 | 34,31 | 34,51 | 34,01 | 34,02 | -2,87% | - |
| 27.10.2020 | 34,93 | 35,14 | 34,72 | 35,02 | -0,09% | - |
| 26.10.2020 | 35,28 | 35,43 | 34,91 | 35,05 | -2,96% | - |
| 23.10.2020 | 36,84 | 36,90 | 36,07 | 36,12 | -1,86% | - |
| 22.10.2020 | 35,97 | 36,87 | 35,53 | 36,81 | 3,20% | - |
| 21.10.2020 | 35,90 | 35,98 | 35,55 | 35,67 | -1,64% | - |
| 20.10.2020 | 37,23 | 37,34 | 36,26 | 36,26 | -2,04% | - |
| 19.10.2020 | 0,00 | 37,45 | 0,00 | 37,02 | -0,54% | - |
| 16.10.2020 | 36,68 | 37,34 | 36,44 | 37,22 | -0,79% | - |
| 15.10.2020 | 36,87 | 37,66 | 36,84 | 37,51 | 1,27% | - |
| 14.10.2020 | 36,80 | 37,15 | 36,68 | 37,04 | 1,83% | - |
| 13.10.2020 | 37,37 | 37,43 | 36,21 | 36,38 | -4,35% | - |
| 12.10.2020 | 38,20 | 38,21 | 37,93 | 38,03 | 1,31% | - |
| 09.10.2020 | 37,62 | 37,72 | 37,17 | 37,54 | 0,37% | - |
| 08.10.2020 | 37,33 | 37,55 | 36,76 | 37,40 | 1,77% | - |
| 07.10.2020 | 37,10 | 37,12 | 36,55 | 36,75 | 0,11% | - |
| 06.10.2020 | 36,66 | 37,53 | 36,47 | 36,71 | 0,70% | - |
| 05.10.2020 | 36,44 | 36,46 | 36,44 | 36,46 | 2,76% | - |