Echtzeit-Aktienkurs Fitbit Inc.
Bid:
Ask:
Aktienkurse zur Fitbit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2021 | 6,99 | 7,01 | 6,93 | 6,93 | -0,86% | 450.323,00 |
| 12.01.2021 | 7,04 | 7,05 | 6,99 | 6,99 | -0,71% | 337.548,00 |
| 11.01.2021 | 6,97 | 7,04 | 6,97 | 7,04 | 1,00% | 306.168,00 |
| 08.01.2021 | 7,05 | 7,05 | 6,97 | 6,97 | -1,27% | 208.366,00 |
| 07.01.2021 | 7,02 | 7,08 | 7,00 | 7,06 | 0,28% | 327.484,00 |
| 06.01.2021 | 7,00 | 7,04 | 6,99 | 7,04 | 0,72% | 417.031,00 |
| 05.01.2021 | 6,98 | 7,04 | 6,97 | 6,99 | 0,58% | 633.306,00 |
| 04.01.2021 | 6,83 | 6,98 | 6,81 | 6,95 | 2,21% | 763.460,00 |
| 31.12.2020 | 6,80 | 6,83 | 6,79 | 6,80 | 0,00% | 430.399,00 |
| 30.12.2020 | 6,85 | 6,85 | 6,80 | 6,80 | -0,15% | 255.456,00 |
| 29.12.2020 | 6,81 | 6,83 | 6,80 | 6,81 | 0,44% | 351.424,00 |
| 28.12.2020 | 6,84 | 6,85 | 6,78 | 6,78 | -0,88% | 737.812,00 |
| 24.12.2020 | 6,87 | 6,91 | 6,83 | 6,84 | -0,87% | 464.918,00 |
| 23.12.2020 | 6,89 | 6,92 | 6,88 | 6,90 | 0,44% | 669.968,00 |
| 22.12.2020 | 6,82 | 6,94 | 6,81 | 6,87 | -5,11% | 1.697.311,00 |
| 21.12.2020 | 7,21 | 7,25 | 7,20 | 7,24 | -0,14% | 353.854,00 |
| 18.12.2020 | 7,25 | 7,26 | 7,20 | 7,25 | 0,28% | 2.089.632,00 |
| 17.12.2020 | 7,20 | 7,23 | 7,20 | 7,23 | 0,56% | 694.840,00 |
| 16.12.2020 | 7,13 | 7,21 | 7,13 | 7,19 | 0,28% | 622.479,00 |
| 15.12.2020 | 7,22 | 7,23 | 7,17 | 7,17 | -0,55% | 632.115,00 |
| 14.12.2020 | 7,23 | 7,23 | 7,21 | 7,21 | 0,00% | 461.261,00 |
| 11.12.2020 | 7,16 | 7,23 | 7,16 | 7,21 | 0,56% | 577.158,00 |
| 10.12.2020 | 7,21 | 7,21 | 7,16 | 7,17 | -0,42% | 321.175,00 |
| 09.12.2020 | 7,23 | 7,23 | 7,20 | 7,20 | -0,14% | 695.502,00 |
| 08.12.2020 | 7,22 | 7,23 | 7,20 | 7,21 | 0,00% | 521.283,00 |
| 07.12.2020 | 7,25 | 7,25 | 7,21 | 7,21 | -0,55% | 522.219,00 |
| 04.12.2020 | 7,25 | 7,25 | 7,24 | 7,25 | 0,28% | 325.440,00 |
| 03.12.2020 | 7,22 | 7,34 | 7,22 | 7,23 | 0,00% | 1.503.070,00 |
| 02.12.2020 | 7,23 | 7,29 | 7,21 | 7,23 | 0,42% | 1.066.518,00 |
| 01.12.2020 | 7,19 | 7,23 | 7,18 | 7,20 | 0,28% | 424.672,00 |
| 30.11.2020 | 7,18 | 7,24 | 7,16 | 7,18 | 0,00% | 677.221,00 |
| 27.11.2020 | 7,19 | 7,21 | 7,18 | 7,18 | -0,14% | 218.490,00 |
| 25.11.2020 | 7,17 | 7,24 | 7,17 | 7,19 | 0,28% | 1.384.807,00 |
| 24.11.2020 | 7,20 | 7,20 | 7,17 | 7,17 | -0,28% | 1.194.697,00 |
| 23.11.2020 | 7,14 | 7,20 | 7,14 | 7,19 | 0,70% | 385.366,00 |
| 20.11.2020 | 7,14 | 7,16 | 7,13 | 7,14 | 0,00% | 583.486,00 |
| 19.11.2020 | 7,15 | 7,17 | 7,13 | 7,14 | 0,00% | 438.339,00 |
| 18.11.2020 | 7,17 | 7,18 | 7,14 | 7,14 | -0,42% | 656.427,00 |
| 17.11.2020 | 7,15 | 7,18 | 7,14 | 7,17 | 0,14% | 491.271,00 |
| 16.11.2020 | 7,15 | 7,19 | 7,14 | 7,16 | 0,14% | 567.883,00 |
| 13.11.2020 | 7,13 | 7,16 | 7,10 | 7,15 | 0,85% | 588.982,00 |
| 12.11.2020 | 7,13 | 7,13 | 7,09 | 7,09 | -0,56% | 618.903,00 |
| 11.11.2020 | 7,09 | 7,15 | 7,07 | 7,13 | 1,28% | 6.678.076,00 |
| 10.11.2020 | 7,03 | 7,05 | 7,00 | 7,04 | 0,57% | 4.316.843,00 |
| 09.11.2020 | 7,05 | 7,08 | 7,00 | 7,00 | -0,57% | 3.900.749,00 |
| 06.11.2020 | 7,03 | 7,05 | 7,03 | 7,04 | 0,00% | 3.777.360,00 |
| 05.11.2020 | 7,03 | 7,05 | 7,02 | 7,04 | 1,29% | 2.818.479,00 |
| 04.11.2020 | 7,02 | 7,05 | 6,95 | 6,95 | -1,28% | 8.730.587,00 |
| 03.11.2020 | 7,05 | 7,05 | 7,01 | 7,04 | -0,14% | 2.491.432,00 |
| 02.11.2020 | 7,05 | 7,09 | 7,02 | 7,05 | 0,14% | 4.085.290,00 |
| 30.10.2020 | 7,01 | 7,05 | 6,98 | 7,04 | 0,28% | 4.177.888,00 |
| 29.10.2020 | 7,02 | 7,03 | 6,98 | 7,02 | -0,14% | 2.515.469,00 |
| 28.10.2020 | 6,95 | 7,04 | 6,95 | 7,03 | 1,01% | 3.540.386,00 |
| 27.10.2020 | 6,98 | 7,01 | 6,96 | 6,96 | -0,14% | 4.068.407,00 |
| 26.10.2020 | 6,96 | 6,98 | 6,93 | 6,97 | 0,29% | 2.636.694,00 |
| 23.10.2020 | 6,93 | 6,98 | 6,93 | 6,95 | 0,14% | 3.858.100,00 |
| 22.10.2020 | 6,95 | 6,99 | 6,94 | 6,94 | -0,29% | 5.270.335,00 |
| 21.10.2020 | 6,98 | 7,02 | 6,96 | 6,96 | -0,29% | 3.718.093,00 |
| 20.10.2020 | 7,03 | 7,05 | 6,97 | 6,98 | -0,43% | 7.013.664,00 |
| 19.10.2020 | 7,09 | 7,10 | 7,01 | 7,01 | -0,99% | 6.227.065,00 |
| 16.10.2020 | 6,97 | 7,10 | 6,97 | 7,08 | 1,58% | 11.206.373,00 |
| 15.10.2020 | 6,94 | 7,00 | 6,92 | 6,97 | -0,14% | 4.699.363,00 |
| 14.10.2020 | 6,94 | 6,99 | 6,92 | 6,98 | 0,58% | 3.692.813,00 |
| 13.10.2020 | 6,92 | 6,97 | 6,91 | 6,94 | 0,00% | 4.110.847,00 |
| 12.10.2020 | 6,89 | 6,98 | 6,89 | 6,94 | 1,17% | 3.339.122,00 |
| 09.10.2020 | 6,91 | 6,95 | 6,85 | 6,86 | -0,15% | 3.810.757,00 |
| 08.10.2020 | 6,91 | 6,96 | 6,87 | 6,87 | -0,58% | 4.041.544,00 |
| 07.10.2020 | 6,85 | 6,95 | 6,85 | 6,91 | 0,88% | 5.277.913,00 |
| 06.10.2020 | 6,88 | 6,92 | 6,85 | 6,85 | -0,58% | 2.711.114,00 |
| 05.10.2020 | 6,92 | 6,97 | 6,87 | 6,89 | -0,43% | 4.556.843,00 |
| 02.10.2020 | 6,90 | 6,98 | 6,87 | 6,92 | -0,86% | 7.368.386,00 |
| 01.10.2020 | 7,00 | 7,02 | 6,98 | 6,98 | 0,29% | 10.293.894,00 |
| 30.09.2020 | 6,99 | 7,00 | 6,95 | 6,96 | 0,00% | 7.795.263,00 |
| 29.09.2020 | 6,90 | 7,02 | 6,84 | 6,96 | 5,78% | 28.750.193,00 |
| 28.09.2020 | 6,55 | 6,65 | 6,54 | 6,58 | 0,77% | 4.358.721,00 |
| 25.09.2020 | 6,46 | 6,55 | 6,42 | 6,53 | 1,08% | 2.849.076,00 |
| 24.09.2020 | 6,42 | 6,47 | 6,39 | 6,46 | 0,47% | 2.590.464,00 |
| 23.09.2020 | 6,43 | 6,49 | 6,37 | 6,43 | 0,16% | 2.937.639,00 |
| 22.09.2020 | 6,36 | 6,44 | 6,32 | 6,42 | 1,74% | 2.837.086,00 |
| 21.09.2020 | 6,36 | 6,38 | 6,28 | 6,31 | -0,94% | 4.576.353,00 |
| 18.09.2020 | 6,43 | 6,47 | 6,37 | 6,37 | -0,93% | 4.248.917,00 |
| 17.09.2020 | 6,40 | 6,45 | 6,36 | 6,43 | -0,16% | 1.732.045,00 |
| 16.09.2020 | 6,43 | 6,46 | 6,37 | 6,44 | 0,94% | 3.351.614,00 |
| 15.09.2020 | 6,37 | 6,41 | 6,33 | 6,38 | 0,16% | 1.777.670,00 |
| 14.09.2020 | 6,32 | 6,39 | 6,30 | 6,37 | 1,27% | 2.949.535,00 |
| 11.09.2020 | 6,29 | 6,34 | 6,27 | 6,29 | 0,16% | 3.043.634,00 |
| 10.09.2020 | 6,35 | 6,36 | 6,26 | 6,28 | -1,10% | 2.716.036,00 |
| 09.09.2020 | 6,30 | 6,39 | 6,30 | 6,35 | 0,63% | 3.288.722,00 |
| 08.09.2020 | 6,31 | 6,33 | 6,29 | 6,31 | -0,32% | 3.285.114,00 |
| 04.09.2020 | 6,30 | 6,35 | 6,24 | 6,33 | 0,00% | 4.879.984,00 |
| 03.09.2020 | 6,36 | 6,38 | 6,29 | 6,33 | -1,09% | 4.748.981,00 |
| 02.09.2020 | 6,30 | 6,44 | 6,28 | 6,40 | 1,43% | 4.615.003,00 |
| 01.09.2020 | 6,35 | 6,37 | 6,31 | 6,31 | -0,79% | 3.306.953,00 |
| 31.08.2020 | 6,45 | 6,52 | 6,36 | 6,36 | -1,09% | 3.657.391,00 |
| 28.08.2020 | 6,48 | 6,49 | 6,39 | 6,43 | -0,31% | 3.135.677,00 |
| 27.08.2020 | 6,45 | 6,52 | 6,41 | 6,45 | 0,00% | 4.012.012,00 |
| 26.08.2020 | 6,44 | 6,47 | 6,00 | 6,45 | -0,15% | 4.023.989,00 |
| 25.08.2020 | 6,37 | 6,53 | 6,32 | 6,46 | 1,41% | 4.309.873,00 |
| 24.08.2020 | 6,35 | 6,41 | 6,34 | 6,37 | 0,31% | 3.268.037,00 |
| 21.08.2020 | 6,37 | 6,37 | 6,31 | 6,35 | -0,16% | 2.313.628,00 |