17,400€
0,87%
Echtzeit-Aktienkurs Faro Technologies Inc.
Bid:
Ask:
Aktienkurse zur Faro Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,40 | 17,40 | 17,30 | 17,40 | 0,87% | - |
| 25.04.2024 | 17,20 | 17,35 | 17,10 | 17,25 | -0,58% | - |
| 24.04.2024 | 17,90 | 17,95 | 17,35 | 17,35 | -2,25% | - |
| 23.04.2024 | 17,40 | 17,85 | 17,40 | 17,75 | 1,72% | - |
| 22.04.2024 | 17,65 | 17,75 | 17,40 | 17,45 | 2,35% | - |
| 19.04.2024 | 17,10 | 17,30 | 17,00 | 17,05 | -2,01% | - |
| 18.04.2024 | 17,30 | 17,45 | 17,20 | 17,40 | -0,85% | - |
| 17.04.2024 | 17,70 | 18,05 | 17,55 | 17,55 | -2,50% | - |
| 16.04.2024 | 18,20 | 18,25 | 17,85 | 18,00 | -3,23% | - |
| 15.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 6,00 |
| 12.04.2024 | 18,75 | 18,85 | 18,55 | 18,60 | 0,27% | - |
| 11.04.2024 | 18,60 | 19,05 | 18,45 | 18,55 | 0,54% | - |
| 10.04.2024 | 18,95 | 19,00 | 18,45 | 18,45 | -2,89% | - |
| 09.04.2024 | 18,95 | 19,15 | 18,90 | 19,00 | 2,70% | - |
| 08.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | 400,00 |
| 05.04.2024 | 18,90 | 19,00 | 18,70 | 18,70 | -3,36% | - |
| 04.04.2024 | 19,45 | 19,90 | 19,30 | 19,35 | -1,28% | - |
| 03.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 5,00 |
| 02.04.2024 | 19,80 | 19,95 | 19,10 | 19,40 | -2,51% | - |
| 28.03.2024 | 19,80 | 19,90 | 19,80 | 19,90 | 4,19% | - |
| 27.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 26.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 25.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,25% | - |
| 22.03.2024 | 19,85 | 19,95 | 19,65 | 19,65 | -2,00% | - |
| 21.03.2024 | 19,70 | 20,30 | 19,60 | 20,05 | 3,62% | - |
| 20.03.2024 | 19,00 | 19,45 | 18,95 | 19,35 | 2,11% | - |
| 19.03.2024 | 18,70 | 18,95 | 18,10 | 18,95 | 0,00% | - |
| 18.03.2024 | 18,50 | 18,95 | 18,40 | 18,95 | 1,34% | - |
| 15.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | 15,00 |
| 14.03.2024 | 18,60 | 18,60 | 18,20 | 18,20 | -0,27% | 260,00 |
| 13.03.2024 | 19,20 | 19,20 | 18,00 | 18,25 | -3,69% | - |
| 12.03.2024 | 19,20 | 19,30 | 18,65 | 18,95 | -4,29% | - |
| 11.03.2024 | 19,90 | 19,90 | 19,80 | 19,80 | 2,06% | 50,00 |
| 08.03.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -1,27% | 32,00 |
| 07.03.2024 | 19,65 | 20,00 | 19,50 | 19,65 | -0,76% | - |
| 06.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,25% | 350,00 |
| 05.03.2024 | 20,15 | 20,30 | 19,80 | 19,85 | -3,17% | - |
| 04.03.2024 | 20,40 | 20,60 | 20,20 | 20,50 | 0,00% | - |
| 01.03.2024 | 20,80 | 20,80 | 20,05 | 20,50 | -0,49% | - |
| 29.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 100,00 |
| 28.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | 160,00 |
| 27.02.2024 | 20,00 | 20,70 | 20,00 | 20,20 | 3,32% | - |
| 26.02.2024 | 19,25 | 19,60 | 19,10 | 19,55 | 1,30% | - |
| 23.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | 300,00 |
| 22.02.2024 | 19,95 | 20,00 | 19,55 | 19,80 | 0,76% | - |
| 21.02.2024 | 20,20 | 20,20 | 19,45 | 19,65 | -4,15% | - |
| 20.02.2024 | 20,90 | 20,90 | 19,95 | 20,50 | -3,30% | - |
| 19.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 4,00 |
| 16.02.2024 | 21,40 | 21,40 | 20,60 | 20,90 | 0,48% | - |
| 15.02.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 2,46% | 1.100,00 |
| 14.02.2024 | 19,95 | 20,50 | 19,85 | 20,30 | 2,53% | - |
| 13.02.2024 | 21,70 | 21,70 | 19,55 | 19,80 | -8,33% | - |
| 12.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 100,00 |
| 09.02.2024 | 21,00 | 21,40 | 21,00 | 21,20 | 1,92% | - |
| 08.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 838,00 |
| 07.02.2024 | 20,90 | 21,50 | 20,60 | 20,80 | -0,95% | - |
| 06.02.2024 | 20,80 | 21,20 | 20,70 | 21,00 | 1,94% | - |
| 05.02.2024 | 20,80 | 21,20 | 20,40 | 20,60 | -2,83% | - |
| 02.02.2024 | 21,50 | 21,60 | 20,90 | 21,20 | 2,42% | - |
| 01.02.2024 | 21,00 | 21,30 | 20,70 | 20,70 | -3,27% | - |
| 31.01.2024 | 21,50 | 21,90 | 21,30 | 21,40 | -2,73% | - |
| 30.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | 50,00 |
| 29.01.2024 | 20,80 | 21,20 | 20,70 | 21,20 | 0,95% | - |
| 26.01.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 1,45% | 520,00 |
| 25.01.2024 | 19,95 | 20,70 | 19,95 | 20,70 | 2,48% | - |
| 24.01.2024 | 20,40 | 20,40 | 20,05 | 20,20 | 4,12% | - |
| 23.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 130,00 |
| 22.01.2024 | 19,15 | 20,05 | 19,15 | 19,60 | 3,98% | - |
| 19.01.2024 | 18,75 | 18,95 | 18,55 | 18,85 | 2,45% | - |
| 18.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 5,00 |
| 17.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -5,82% | 65,00 |
| 16.01.2024 | 19,70 | 19,80 | 19,45 | 19,75 | -1,25% | - |
| 15.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | 5,00 |
| 12.01.2024 | 19,95 | 20,40 | 19,80 | 20,30 | 1,50% | - |
| 11.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 3,90% | 40,00 |
| 10.01.2024 | 19,25 | 19,35 | 19,10 | 19,25 | -2,78% | - |
| 09.01.2024 | 19,50 | 19,80 | 19,40 | 19,80 | 2,33% | 650,00 |
| 08.01.2024 | 18,80 | 19,55 | 18,60 | 19,35 | 2,93% | - |
| 05.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | 4,00 |
| 04.01.2024 | 19,15 | 19,40 | 18,70 | 18,75 | -5,06% | - |
| 03.01.2024 | 19,75 | 19,80 | 19,20 | 19,75 | -1,50% | - |
| 02.01.2024 | 20,40 | 20,40 | 19,95 | 20,05 | -2,67% | - |
| 29.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 12,00 |
| 28.12.2023 | 20,00 | 20,20 | 20,00 | 20,20 | 1,51% | 239,00 |
| 27.12.2023 | 20,00 | 20,00 | 19,90 | 19,90 | -0,75% | 61,00 |
| 22.12.2023 | 19,80 | 20,15 | 19,80 | 20,05 | 1,78% | - |
| 21.12.2023 | 19,40 | 19,70 | 19,25 | 19,70 | -3,43% | - |
| 20.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 147,00 |
| 19.12.2023 | 19,90 | 20,40 | 19,90 | 20,00 | 0,50% | 550,00 |
| 18.12.2023 | 19,60 | 19,90 | 19,60 | 19,90 | 8,15% | 70,00 |
| 15.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 12,00 |
| 14.12.2023 | 17,85 | 18,55 | 17,70 | 18,10 | 2,26% | - |
| 13.12.2023 | 17,20 | 17,70 | 17,20 | 17,70 | 2,91% | 54,00 |
| 12.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -2,55% | 15,00 |
| 11.12.2023 | 18,00 | 18,10 | 17,65 | 17,65 | -1,12% | - |
| 08.12.2023 | 17,80 | 18,10 | 17,70 | 17,85 | -0,56% | - |
| 07.12.2023 | 17,80 | 18,20 | 17,55 | 17,95 | 1,13% | - |
| 06.12.2023 | 17,30 | 17,90 | 17,30 | 17,75 | 0,85% | - |
| 05.12.2023 | 17,70 | 17,70 | 17,60 | 17,60 | -0,56% | 21,00 |
| 04.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 3,21% | 177,00 |