Echtzeit-Aktienkurs Flir Systems Inc.
Bid:
Ask:
Aktienkurse zur Flir Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2021 | 57,53 | 57,92 | 57,30 | 57,34 | -0,31% | 11.502.452,00 |
| 12.05.2021 | 58,09 | 58,41 | 57,51 | 57,52 | -1,46% | 3.807.653,00 |
| 11.05.2021 | 58,29 | 58,56 | 57,90 | 58,37 | -0,98% | 2.448.877,00 |
| 10.05.2021 | 58,85 | 59,42 | 58,85 | 58,95 | -0,51% | 4.864.401,00 |
| 07.05.2021 | 58,81 | 59,57 | 58,81 | 59,25 | 0,34% | 2.211.273,00 |
| 06.05.2021 | 58,39 | 59,24 | 58,39 | 59,05 | 0,61% | 1.422.379,00 |
| 05.05.2021 | 58,96 | 59,13 | 58,31 | 58,69 | -0,53% | 1.500.661,00 |
| 04.05.2021 | 59,45 | 59,56 | 58,64 | 59,00 | -1,02% | 1.040.983,00 |
| 03.05.2021 | 60,25 | 60,25 | 59,47 | 59,61 | -0,60% | 2.303.860,00 |
| 30.04.2021 | 59,96 | 60,39 | 59,95 | 59,97 | -0,55% | 1.377.193,00 |
| 29.04.2021 | 60,38 | 60,66 | 60,18 | 60,30 | -0,12% | 772.226,00 |
| 28.04.2021 | 59,83 | 60,48 | 59,65 | 60,37 | 1,14% | 1.273.029,00 |
| 27.04.2021 | 59,31 | 59,84 | 59,30 | 59,69 | 0,45% | 957.574,00 |
| 26.04.2021 | 59,66 | 59,79 | 59,26 | 59,42 | -0,22% | 1.046.830,00 |
| 23.04.2021 | 59,26 | 59,68 | 59,05 | 59,55 | 0,66% | 890.038,00 |
| 22.04.2021 | 59,00 | 59,44 | 58,80 | 59,16 | 0,31% | 618.989,00 |
| 21.04.2021 | 57,76 | 59,09 | 57,76 | 58,98 | 1,29% | 865.820,00 |
| 20.04.2021 | 58,58 | 58,64 | 57,83 | 58,23 | -0,56% | 1.316.742,00 |
| 19.04.2021 | 58,46 | 58,77 | 58,23 | 58,56 | 0,05% | 1.566.898,00 |
| 16.04.2021 | 58,51 | 58,65 | 58,21 | 58,53 | 0,19% | 2.259.221,00 |
| 15.04.2021 | 58,04 | 58,47 | 57,95 | 58,42 | 0,74% | 850.983,00 |
| 14.04.2021 | 57,89 | 58,41 | 57,88 | 57,99 | -0,34% | 1.294.976,00 |
| 13.04.2021 | 58,27 | 58,39 | 58,02 | 58,19 | -0,24% | 474.833,00 |
| 12.04.2021 | 57,93 | 58,43 | 57,73 | 58,33 | 1,04% | 1.392.612,00 |
| 09.04.2021 | 57,56 | 57,80 | 57,42 | 57,73 | 0,03% | 1.219.789,00 |
| 08.04.2021 | 57,30 | 57,75 | 57,14 | 57,71 | 0,63% | 879.988,00 |
| 07.04.2021 | 57,88 | 57,88 | 57,17 | 57,35 | -0,62% | 1.498.243,00 |
| 06.04.2021 | 57,36 | 57,94 | 57,36 | 57,71 | 0,05% | 1.978.653,00 |
| 05.04.2021 | 56,81 | 57,77 | 56,54 | 57,68 | 1,42% | 2.534.995,00 |
| 01.04.2021 | 56,66 | 57,20 | 56,52 | 56,87 | 0,71% | 1.534.057,00 |
| 31.03.2021 | 56,02 | 56,84 | 56,02 | 56,47 | 0,77% | 1.641.613,00 |
| 30.03.2021 | 55,89 | 56,20 | 55,62 | 56,04 | -0,14% | 885.238,00 |
| 29.03.2021 | 55,30 | 56,36 | 55,30 | 56,12 | 0,88% | 928.013,00 |
| 26.03.2021 | 55,60 | 55,89 | 55,26 | 55,63 | 0,29% | 689.343,00 |
| 25.03.2021 | 54,73 | 55,69 | 54,44 | 55,47 | 1,30% | 852.148,00 |
| 24.03.2021 | 55,14 | 55,44 | 54,74 | 54,76 | -0,05% | 851.210,00 |
| 23.03.2021 | 55,09 | 55,29 | 54,61 | 54,79 | -0,53% | 1.041.284,00 |
| 22.03.2021 | 54,33 | 55,30 | 54,21 | 55,08 | 1,51% | 915.028,00 |
| 19.03.2021 | 54,60 | 55,11 | 54,20 | 54,26 | -1,29% | 4.510.286,00 |
| 18.03.2021 | 55,26 | 55,68 | 54,96 | 54,97 | -0,43% | 1.335.505,00 |
| 17.03.2021 | 55,12 | 55,48 | 54,96 | 55,21 | 0,09% | 1.119.145,00 |
| 16.03.2021 | 55,71 | 55,71 | 55,07 | 55,16 | -1,09% | 639.102,00 |
| 15.03.2021 | 55,42 | 55,84 | 54,94 | 55,77 | 1,11% | 1.368.221,00 |
| 12.03.2021 | 54,58 | 55,21 | 54,58 | 55,16 | 1,04% | 1.104.613,00 |
| 11.03.2021 | 54,80 | 55,21 | 54,51 | 54,59 | 0,00% | 3.544.835,00 |
| 10.03.2021 | 54,34 | 54,90 | 54,23 | 54,59 | 0,66% | 1.983.372,00 |
| 09.03.2021 | 54,67 | 54,97 | 54,19 | 54,23 | -0,77% | 2.019.669,00 |
| 08.03.2021 | 54,38 | 54,99 | 54,24 | 54,65 | 0,15% | 5.243.237,00 |
| 05.03.2021 | 53,65 | 54,73 | 52,95 | 54,57 | 2,50% | 1.328.660,00 |
| 04.03.2021 | 53,41 | 53,59 | 52,39 | 53,24 | -0,54% | 1.615.936,00 |
| 03.03.2021 | 53,79 | 54,15 | 53,49 | 53,53 | -0,65% | 1.355.552,00 |
| 02.03.2021 | 54,11 | 54,22 | 53,78 | 53,88 | -0,22% | 1.694.109,00 |
| 01.03.2021 | 53,98 | 54,52 | 53,61 | 54,00 | 1,12% | 1.514.083,00 |
| 26.02.2021 | 53,84 | 54,07 | 53,10 | 53,40 | -0,41% | 1.260.366,00 |
| 25.02.2021 | 54,76 | 55,00 | 53,33 | 53,62 | -1,99% | 1.504.652,00 |
| 24.02.2021 | 53,96 | 55,07 | 53,96 | 54,71 | 1,41% | 646.440,00 |
| 23.02.2021 | 53,98 | 54,52 | 53,62 | 53,95 | -1,98% | 1.289.176,00 |
| 22.02.2021 | 55,73 | 55,73 | 55,03 | 55,04 | -1,24% | 1.096.447,00 |
| 19.02.2021 | 56,20 | 56,32 | 55,68 | 55,73 | -0,38% | 875.341,00 |
| 18.02.2021 | 55,35 | 56,18 | 55,12 | 55,94 | 0,85% | 1.175.396,00 |
| 17.02.2021 | 54,98 | 55,99 | 54,87 | 55,47 | 1,13% | 1.715.993,00 |
| 16.02.2021 | 54,84 | 55,41 | 54,82 | 54,85 | 0,29% | 963.160,00 |
| 12.02.2021 | 54,40 | 54,74 | 54,14 | 54,69 | 0,11% | 969.940,00 |
| 11.02.2021 | 54,81 | 55,04 | 54,42 | 54,63 | 0,00% | 1.719.342,00 |
| 10.02.2021 | 54,76 | 54,87 | 54,45 | 54,63 | -0,24% | 1.388.604,00 |
| 09.02.2021 | 54,85 | 54,85 | 54,33 | 54,76 | 0,33% | 995.631,00 |
| 08.02.2021 | 54,20 | 54,66 | 54,11 | 54,58 | 0,55% | 1.086.833,00 |
| 05.02.2021 | 54,49 | 54,75 | 54,09 | 54,28 | -0,42% | 1.844.626,00 |
| 04.02.2021 | 54,12 | 54,53 | 53,94 | 54,51 | 0,72% | 1.931.533,00 |
| 03.02.2021 | 54,26 | 54,51 | 53,84 | 54,12 | -0,18% | 1.599.622,00 |
| 02.02.2021 | 53,50 | 54,47 | 53,42 | 54,22 | 1,57% | 1.124.149,00 |
| 01.02.2021 | 52,54 | 53,57 | 52,48 | 53,38 | 2,56% | 1.416.913,00 |
| 29.01.2021 | 52,90 | 53,09 | 51,82 | 52,05 | -1,57% | 2.640.674,00 |
| 28.01.2021 | 54,50 | 54,75 | 52,86 | 52,88 | -2,76% | 1.700.440,00 |
| 27.01.2021 | 53,58 | 54,78 | 53,58 | 54,38 | 0,33% | 1.104.557,00 |
| 26.01.2021 | 54,49 | 54,75 | 54,18 | 54,20 | -0,61% | 1.395.905,00 |
| 25.01.2021 | 54,30 | 54,63 | 53,98 | 54,53 | 0,31% | 1.949.478,00 |
| 22.01.2021 | 53,68 | 54,48 | 53,58 | 54,36 | 0,33% | 1.308.175,00 |
| 21.01.2021 | 54,02 | 54,35 | 53,82 | 54,18 | 0,11% | 2.181.816,00 |
| 20.01.2021 | 54,44 | 54,44 | 54,03 | 54,12 | -0,02% | 2.422.533,00 |
| 19.01.2021 | 54,04 | 54,40 | 53,82 | 54,13 | 0,82% | 4.589.685,00 |
| 15.01.2021 | 54,04 | 54,07 | 53,34 | 53,69 | -0,74% | 3.050.673,00 |
| 14.01.2021 | 53,98 | 54,52 | 53,98 | 54,09 | 0,11% | 3.076.320,00 |
| 13.01.2021 | 53,62 | 54,41 | 53,51 | 54,03 | 0,60% | 3.414.493,00 |
| 12.01.2021 | 53,00 | 53,99 | 53,00 | 53,71 | 1,07% | 3.573.983,00 |
| 11.01.2021 | 52,30 | 53,25 | 52,07 | 53,14 | 0,97% | 3.518.891,00 |
| 08.01.2021 | 51,80 | 52,73 | 51,71 | 52,63 | 1,47% | 4.057.946,00 |
| 07.01.2021 | 52,53 | 53,07 | 51,62 | 51,87 | -1,11% | 7.717.097,00 |
| 06.01.2021 | 53,00 | 53,42 | 52,29 | 52,45 | -1,30% | 7.532.303,00 |
| 05.01.2021 | 51,53 | 53,34 | 51,50 | 53,14 | 1,72% | 9.416.082,00 |
| 04.01.2021 | 53,04 | 54,47 | 51,64 | 52,24 | 19,19% | 18.428.952,00 |
| 31.12.2020 | 43,56 | 43,99 | 43,39 | 43,83 | 0,05% | 737.360,00 |
| 30.12.2020 | 43,03 | 44,31 | 42,97 | 43,81 | 1,79% | 801.741,00 |
| 29.12.2020 | 44,54 | 44,78 | 42,85 | 43,04 | -3,56% | 1.063.648,00 |
| 28.12.2020 | 45,28 | 45,61 | 44,56 | 44,63 | 0,20% | 1.219.691,00 |
| 24.12.2020 | 45,16 | 45,34 | 44,26 | 44,54 | 0,68% | 1.208.623,00 |
| 23.12.2020 | 42,88 | 44,96 | 42,28 | 44,24 | 6,60% | 2.682.074,00 |
| 22.12.2020 | 41,98 | 42,09 | 41,42 | 41,50 | -0,22% | 983.021,00 |
| 21.12.2020 | 41,84 | 42,13 | 40,98 | 41,59 | -1,02% | 1.525.798,00 |
| 18.12.2020 | 41,68 | 42,17 | 41,63 | 42,02 | 0,65% | 2.716.253,00 |