Faro Technologies Inc.
[WKN: 909382 | ISIN: US3116421021]
Aktienkurse
21,563$ -0,17%
Echtzeit-Aktienkurs Faro Technologies Inc.
Bid: Ask:

Aktienkurse zur Faro Technologies Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.03.2024 21,07 21,62 20,95 21,61 3,55% 188.344,00
26.03.2024 21,29 21,44 20,80 20,87 -0,43% 169.916,00
25.03.2024 21,44 21,71 20,74 20,96 -2,15% 175.555,00
22.03.2024 21,58 21,58 21,22 21,42 -0,74% 102.481,00
21.03.2024 21,51 21,99 21,50 21,58 1,08% 293.889,00
20.03.2024 20,79 21,63 20,71 21,35 2,89% 115.932,00
19.03.2024 20,19 20,91 20,12 20,75 2,07% 225.188,00
18.03.2024 20,21 20,72 20,08 20,33 1,09% 243.703,00
15.03.2024 20,08 20,34 19,90 20,11 -0,45% 1.255.110,00
14.03.2024 20,03 20,53 19,97 20,20 0,55% 308.573,00
13.03.2024 20,87 20,87 19,70 20,09 -4,06% 400.860,00
12.03.2024 21,00 21,03 20,40 20,94 0,34% 379.952,00
11.03.2024 21,40 21,84 20,67 20,87 -3,87% 323.533,00
08.03.2024 21,77 22,00 21,28 21,71 0,79% 373.876,00
07.03.2024 21,78 21,78 21,27 21,54 -0,09% 320.182,00
06.03.2024 21,93 22,13 21,32 21,56 0,37% 417.940,00
05.03.2024 21,66 22,06 21,22 21,48 -2,32% 334.841,00
04.03.2024 21,96 22,52 21,94 21,99 -0,09% 211.275,00
01.03.2024 22,50 22,51 21,69 22,01 -1,74% 271.595,00
29.02.2024 23,00 23,11 22,15 22,40 0,00% 303.744,00
28.02.2024 22,80 24,80 22,06 22,40 1,68% 518.022,00
27.02.2024 22,00 22,14 21,75 22,03 1,10% 312.297,00
26.02.2024 20,89 21,79 20,61 21,79 4,36% 162.873,00
23.02.2024 21,39 21,39 20,85 20,88 -2,11% 140.718,00
22.02.2024 21,40 21,50 21,16 21,33 0,23% 208.578,00
21.02.2024 21,50 21,50 20,90 21,28 -2,92% 201.170,00
20.02.2024 22,18 22,29 21,80 21,92 -3,18% 156.421,00
16.02.2024 22,63 22,82 22,19 22,64 -1,22% 166.376,00
15.02.2024 22,44 23,00 22,33 22,92 2,87% 183.529,00
14.02.2024 21,72 22,36 21,33 22,28 4,53% 141.653,00
13.02.2024 22,36 22,36 21,00 21,32 -8,97% 337.702,00
12.02.2024 23,16 23,68 23,10 23,42 1,76% 148.342,00
09.02.2024 22,84 23,09 22,59 23,01 1,86% 94.593,00
08.02.2024 22,00 22,63 21,90 22,59 2,68% 264.553,00
07.02.2024 22,57 22,75 22,00 22,00 -2,40% 111.344,00
06.02.2024 22,21 22,73 22,20 22,54 1,21% 90.501,00
05.02.2024 22,17 22,59 21,80 22,27 -1,15% 143.311,00
02.02.2024 22,87 23,18 22,46 22,53 -2,80% 132.417,00
01.02.2024 22,80 23,18 22,45 23,18 2,29% 99.218,00
31.01.2024 23,23 23,86 22,63 22,66 -3,20% 134.225,00
30.01.2024 23,51 24,21 23,39 23,41 -1,10% 187.151,00
29.01.2024 22,71 23,72 22,24 23,67 4,97% 218.551,00
26.01.2024 22,80 22,80 22,34 22,55 -0,04% 116.796,00
25.01.2024 22,06 22,57 22,06 22,56 3,96% 324.743,00
24.01.2024 22,34 22,34 21,67 21,70 -1,27% 192.611,00
23.01.2024 21,66 22,23 21,46 21,98 2,71% 129.462,00
22.01.2024 20,90 21,90 20,87 21,40 3,13% 259.885,00
19.01.2024 20,55 20,91 20,18 20,75 2,22% 230.808,00
18.01.2024 21,02 21,15 20,10 20,30 -2,12% 153.674,00
17.01.2024 20,83 20,96 20,17 20,74 -2,99% 369.317,00
16.01.2024 21,37 21,54 20,10 21,38 -1,29% 351.521,00
12.01.2024 22,26 22,41 21,51 21,66 -0,91% 153.641,00
11.01.2024 21,58 21,90 21,46 21,86 1,39% 168.194,00
10.01.2024 20,87 21,56 20,86 21,56 2,57% 144.265,00
09.01.2024 21,11 21,51 20,99 21,02 -2,05% 202.691,00
08.01.2024 20,65 21,51 20,36 21,46 4,17% 249.045,00
05.01.2024 20,46 21,22 20,17 20,60 -0,77% 190.766,00
04.01.2024 20,92 21,04 20,49 20,76 -0,76% 302.757,00
03.01.2024 21,32 21,61 20,82 20,92 -3,33% 167.944,00
02.01.2024 22,43 22,43 21,55 21,64 -3,95% 216.926,00
29.12.2023 22,53 22,87 22,07 22,53 0,04% 210.158,00
28.12.2023 22,36 22,84 22,20 22,52 0,33% 174.312,00
27.12.2023 22,30 22,48 22,10 22,45 0,61% 113.836,00
26.12.2023 22,00 22,32 21,96 22,31 1,55% 101.673,00
22.12.2023 22,01 22,28 21,76 21,97 0,32% 144.234,00
21.12.2023 21,44 22,01 21,16 21,90 4,14% 214.077,00
20.12.2023 21,91 22,34 21,03 21,03 -4,76% 257.592,00
19.12.2023 21,58 22,25 21,51 22,08 2,89% 235.975,00
18.12.2023 21,24 21,93 20,89 21,46 1,56% 323.289,00
15.12.2023 20,45 21,20 20,31 21,13 4,63% 1.492.260,00
14.12.2023 19,87 20,33 19,82 20,20 4,42% 210.832,00
13.12.2023 18,55 19,37 18,30 19,34 4,77% 290.631,00
12.12.2023 19,00 19,00 18,18 18,46 -3,10% 210.605,00
11.12.2023 19,20 19,43 18,96 19,05 -1,80% 251.374,00
08.12.2023 19,44 19,51 19,04 19,40 0,83% 139.053,00
07.12.2023 19,29 19,62 19,10 19,24 0,37% 111.169,00
06.12.2023 18,78 19,84 18,76 19,17 2,90% 259.676,00
05.12.2023 19,11 19,11 18,44 18,63 -3,22% 132.835,00
04.12.2023 19,08 19,56 19,03 19,25 1,32% 113.701,00
01.12.2023 18,42 19,07 18,20 19,00 3,43% 317.674,00
30.11.2023 19,47 19,59 18,27 18,37 -5,65% 1.026.277,00
29.11.2023 19,16 19,86 19,15 19,47 2,69% 260.016,00
28.11.2023 17,79 18,97 17,75 18,96 5,98% 573.701,00
27.11.2023 18,09 18,12 17,79 17,89 -2,19% 214.315,00
24.11.2023 18,13 18,29 17,99 18,29 0,11% 49.125,00
22.11.2023 18,48 18,80 18,13 18,27 -0,11% 218.907,00
21.11.2023 18,50 18,59 18,07 18,29 -1,35% 153.100,00
20.11.2023 18,38 18,74 18,26 18,54 0,27% 307.512,00
17.11.2023 18,49 18,69 18,13 18,49 1,26% 254.787,00
16.11.2023 18,50 18,66 17,96 18,26 -2,46% 151.440,00
15.11.2023 18,51 18,91 18,27 18,72 0,59% 152.889,00
14.11.2023 17,81 18,61 17,76 18,61 9,15% 204.985,00
13.11.2023 17,41 17,43 16,96 17,05 0,06% 109.508,00
10.11.2023 17,49 17,49 16,91 17,04 1,55% 172.300,00
09.11.2023 17,43 17,57 16,72 16,78 -3,45% 150.894,00
08.11.2023 17,10 17,55 16,61 17,38 1,88% 205.795,00
07.11.2023 16,89 17,30 16,78 17,06 -0,52% 189.868,00
06.11.2023 16,57 17,21 16,07 17,15 3,69% 187.493,00
03.11.2023 15,11 16,68 14,92 16,54 13,21% 277.902,00
02.11.2023 16,09 16,09 13,67 14,61 15,86% 776.228,00