Echtzeit-Aktienkurs FARO Technologies
Bid:
Ask:
Aktienkurse zur FARO Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 90,54 | 94,98 | 0,00 | 93,44 | 1,25% | - |
| 25.02.2021 | 92,29 | 92,57 | 91,98 | 92,29 | -1,98% | - |
| 24.02.2021 | 90,72 | 94,33 | 0,00 | 94,15 | 2,46% | - |
| 23.02.2021 | 88,92 | 92,39 | 88,19 | 91,89 | -2,13% | - |
| 22.02.2021 | 97,00 | 97,78 | 93,57 | 93,89 | 1,98% | - |
| 19.02.2021 | 91,76 | 94,01 | 91,38 | 92,07 | 1,67% | - |
| 18.02.2021 | 80,59 | 91,54 | 77,48 | 90,56 | 16,37% | - |
| 17.02.2021 | 78,24 | 78,24 | 77,75 | 77,82 | -2,06% | - |
| 16.02.2021 | 81,23 | 81,30 | 78,03 | 79,45 | 1,18% | - |
| 12.02.2021 | 77,90 | 79,00 | 77,65 | 78,53 | -0,65% | - |
| 11.02.2021 | 79,28 | 79,96 | 78,00 | 79,04 | -1,36% | - |
| 10.02.2021 | 81,37 | 81,37 | 79,73 | 80,13 | -1,93% | - |
| 09.02.2021 | 82,01 | 83,31 | 80,48 | 81,71 | 0,37% | - |
| 08.02.2021 | 80,23 | 82,06 | 80,17 | 81,41 | 3,84% | - |
| 05.02.2021 | 77,71 | 78,56 | 76,14 | 78,40 | 1,27% | - |
| 04.02.2021 | 77,67 | 77,68 | 77,42 | 77,42 | 5,04% | - |
| 03.02.2021 | 73,89 | 75,20 | 72,37 | 73,70 | -0,64% | - |
| 02.02.2021 | 72,77 | 74,98 | 72,64 | 74,18 | 3,16% | - |
| 01.02.2021 | 71,82 | 71,91 | 71,82 | 71,91 | 1,52% | - |
| 29.01.2021 | 71,28 | 71,99 | 69,13 | 70,83 | -0,28% | - |
| 28.01.2021 | 72,05 | 73,41 | 69,42 | 71,03 | -1,99% | - |
| 27.01.2021 | 74,82 | 75,53 | 71,39 | 72,47 | -5,77% | - |
| 26.01.2021 | 76,92 | 76,93 | 76,91 | 76,91 | 0,40% | - |
| 25.01.2021 | 76,60 | 76,60 | 76,60 | 76,60 | 1,17% | - |
| 22.01.2021 | 74,96 | 75,91 | 73,92 | 75,72 | 0,54% | - |
| 21.01.2021 | 75,29 | 75,31 | 75,20 | 75,31 | -0,44% | - |
| 20.01.2021 | 76,80 | 77,01 | 74,99 | 75,65 | 0,67% | - |
| 19.01.2021 | 74,95 | 76,45 | 74,66 | 75,14 | 1,82% | - |
| 15.01.2021 | 72,20 | 75,16 | 71,30 | 73,80 | 0,68% | - |
| 14.01.2021 | 74,60 | 74,73 | 71,90 | 73,30 | 0,66% | - |
| 13.01.2021 | 74,04 | 74,22 | 72,34 | 72,82 | -2,54% | - |
| 12.01.2021 | 75,73 | 76,01 | 73,79 | 74,72 | -1,77% | - |
| 11.01.2021 | 75,80 | 76,62 | 74,46 | 76,07 | -1,40% | - |
| 08.01.2021 | 75,59 | 77,32 | 74,89 | 77,15 | 0,74% | - |
| 07.01.2021 | 74,29 | 77,18 | 74,21 | 76,58 | 4,77% | - |
| 06.01.2021 | 71,64 | 74,20 | 71,45 | 73,09 | 2,99% | - |
| 05.01.2021 | 69,72 | 72,28 | 69,66 | 70,97 | 4,18% | - |
| 04.01.2021 | 71,55 | 71,55 | 67,33 | 68,12 | -3,71% | - |
| 31.12.2020 | 71,15 | 72,53 | 69,59 | 70,75 | 1,40% | - |
| 30.12.2020 | 70,74 | 71,58 | 69,58 | 69,77 | 0,17% | - |
| 29.12.2020 | 70,51 | 70,62 | 69,08 | 69,65 | -1,93% | - |
| 28.12.2020 | 71,77 | 73,20 | 71,01 | 71,02 | -7,74% | - |
| 24.12.2020 | 72,00 | 77,10 | 71,17 | 76,98 | 7,70% | - |
| 23.12.2020 | 71,92 | 72,33 | 69,78 | 71,47 | 0,29% | - |
| 22.12.2020 | 71,63 | 71,94 | 70,86 | 71,27 | -0,49% | - |
| 21.12.2020 | 71,06 | 72,04 | 70,44 | 71,62 | -1,94% | - |
| 18.12.2020 | 75,53 | 76,23 | 70,64 | 73,04 | -1,34% | - |
| 17.12.2020 | 72,30 | 74,04 | 72,25 | 74,03 | 2,73% | - |
| 16.12.2020 | 72,38 | 72,55 | 70,81 | 72,06 | 0,56% | - |
| 15.12.2020 | 71,10 | 72,47 | 69,84 | 71,66 | 0,99% | - |
| 14.12.2020 | 71,27 | 72,15 | 69,87 | 70,95 | 1,03% | - |
| 11.12.2020 | 69,46 | 70,58 | 69,18 | 70,23 | 0,99% | - |
| 10.12.2020 | 69,06 | 70,70 | 68,45 | 69,54 | 1,99% | - |
| 09.12.2020 | 69,25 | 70,00 | 67,18 | 68,19 | 0,61% | - |
| 08.12.2020 | 67,37 | 71,59 | 65,61 | 67,77 | 1,26% | - |
| 07.12.2020 | 67,38 | 67,68 | 66,45 | 66,93 | -0,14% | - |
| 04.12.2020 | 68,44 | 69,15 | 66,61 | 67,03 | -0,38% | - |
| 03.12.2020 | 67,28 | 69,19 | 67,16 | 67,28 | 0,06% | - |
| 02.12.2020 | 67,83 | 68,97 | 67,24 | 67,24 | 0,74% | - |
| 01.12.2020 | 67,38 | 67,38 | 65,24 | 66,75 | 1,00% | - |
| 30.11.2020 | 66,62 | 66,85 | 65,65 | 66,09 | -31,37% | - |
| 27.11.2020 | 65,94 | 97,79 | 63,90 | 96,29 | 45,17% | - |
| 25.11.2020 | 67,28 | 67,69 | 65,98 | 66,33 | -2,24% | - |
| 24.11.2020 | 66,35 | 68,34 | 66,35 | 67,85 | 3,42% | - |
| 23.11.2020 | 65,59 | 65,75 | 64,67 | 65,60 | -0,03% | - |
| 20.11.2020 | 65,01 | 66,02 | 64,24 | 65,62 | 0,81% | - |
| 19.11.2020 | 67,70 | 67,70 | 64,03 | 65,09 | -0,65% | - |
| 18.11.2020 | 65,61 | 66,78 | 65,41 | 65,52 | 0,44% | - |
| 17.11.2020 | 65,92 | 66,47 | 64,60 | 65,23 | -1,38% | - |
| 16.11.2020 | 65,87 | 67,29 | 64,61 | 66,14 | 2,28% | - |
| 13.11.2020 | 64,28 | 65,16 | 63,39 | 64,67 | 1,39% | - |
| 12.11.2020 | 64,44 | 64,64 | 63,04 | 63,78 | -4,43% | - |
| 11.11.2020 | 65,52 | 68,11 | 64,21 | 66,74 | 1,78% | - |
| 10.11.2020 | 65,81 | 66,33 | 63,97 | 65,57 | 1,39% | - |
| 09.11.2020 | 64,38 | 67,54 | 64,37 | 64,67 | 2,74% | - |
| 06.11.2020 | 62,88 | 64,45 | 62,21 | 62,95 | -2,25% | - |
| 05.11.2020 | 63,80 | 65,58 | 63,80 | 64,40 | 2,75% | - |
| 04.11.2020 | 61,36 | 63,89 | 60,68 | 62,67 | -1,45% | - |
| 03.11.2020 | 62,50 | 64,76 | 0,00 | 63,59 | 5,33% | - |
| 02.11.2020 | 60,17 | 60,70 | 59,95 | 60,38 | 0,47% | - |
| 30.10.2020 | 62,24 | 62,29 | 59,30 | 60,10 | -2,29% | - |
| 29.10.2020 | 62,29 | 62,62 | 60,26 | 61,51 | 0,33% | - |
| 28.10.2020 | 61,91 | 63,15 | 60,23 | 61,31 | -2,64% | - |
| 27.10.2020 | 62,98 | 62,98 | 62,97 | 62,97 | -1,40% | - |
| 26.10.2020 | 64,72 | 64,72 | 62,91 | 63,86 | -4,01% | - |
| 23.10.2020 | 65,28 | 66,53 | 64,61 | 66,53 | -0,05% | - |
| 22.10.2020 | 64,70 | 66,56 | 63,92 | 66,56 | 5,89% | - |
| 21.10.2020 | 65,21 | 65,35 | 62,86 | 62,86 | -5,11% | - |
| 20.10.2020 | 64,27 | 66,25 | 64,23 | 66,25 | 0,15% | - |
| 19.10.2020 | 65,23 | 66,15 | 64,15 | 66,15 | 0,96% | - |
| 16.10.2020 | 64,25 | 65,52 | 63,32 | 65,52 | 4,46% | - |
| 15.10.2020 | 62,56 | 64,40 | 61,85 | 62,72 | 0,01% | - |
| 14.10.2020 | 64,04 | 64,04 | 61,81 | 62,71 | -1,94% | - |
| 13.10.2020 | 64,68 | 64,84 | 62,91 | 63,95 | -0,24% | - |
| 12.10.2020 | 62,61 | 64,92 | 62,61 | 64,11 | 0,60% | - |
| 09.10.2020 | 64,34 | 64,35 | 62,99 | 63,73 | 1,31% | - |
| 08.10.2020 | 62,35 | 64,00 | 61,71 | 62,90 | -0,21% | - |
| 07.10.2020 | 61,91 | 64,28 | 61,75 | 63,04 | 1,08% | - |
| 06.10.2020 | 62,22 | 64,67 | 61,56 | 62,36 | -0,95% | - |
| 05.10.2020 | 63,40 | 63,43 | 62,13 | 62,96 | 1,37% | - |