31,960$
1,78%
Echtzeit-Aktienkurs FARO Technologies
Bid:
Ask:
Aktienkurse zur FARO Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 30,98 | 31,96 | 30,65 | 31,96 | 1,78% | 188.146,00 |
| 27.02.2025 | 32,36 | 32,65 | 30,80 | 31,40 | -3,33% | 265.817,00 |
| 26.02.2025 | 31,70 | 33,13 | 31,05 | 32,48 | 2,23% | 444.919,00 |
| 25.02.2025 | 31,74 | 32,29 | 29,09 | 31,77 | 17,36% | 793.805,00 |
| 24.02.2025 | 26,82 | 27,28 | 26,25 | 27,07 | 1,54% | 249.800,00 |
| 21.02.2025 | 28,25 | 28,25 | 26,53 | 26,66 | -4,20% | 240.823,00 |
| 20.02.2025 | 28,45 | 28,87 | 27,69 | 27,83 | -2,93% | 184.917,00 |
| 19.02.2025 | 29,84 | 29,84 | 28,64 | 28,67 | -2,42% | 218.562,00 |
| 18.02.2025 | 28,50 | 29,42 | 28,10 | 29,38 | 3,31% | 254.674,00 |
| 14.02.2025 | 29,38 | 29,38 | 28,39 | 28,44 | -3,03% | 93.064,00 |
| 13.02.2025 | 29,49 | 29,58 | 28,21 | 29,33 | 0,69% | 181.260,00 |
| 12.02.2025 | 29,00 | 29,46 | 28,69 | 29,13 | -1,39% | 136.772,00 |
| 11.02.2025 | 29,06 | 30,58 | 29,05 | 29,54 | -0,24% | 259.418,00 |
| 10.02.2025 | 29,68 | 29,88 | 29,15 | 29,61 | 0,41% | 252.084,00 |
| 07.02.2025 | 30,75 | 31,11 | 29,39 | 29,49 | -4,10% | 374.003,00 |
| 06.02.2025 | 31,66 | 31,82 | 30,66 | 30,75 | -2,63% | 189.348,00 |
| 05.02.2025 | 31,33 | 31,78 | 30,96 | 31,58 | 1,28% | 135.933,00 |
| 04.02.2025 | 30,48 | 31,34 | 30,48 | 31,18 | 2,50% | 163.095,00 |
| 03.02.2025 | 30,44 | 31,52 | 28,50 | 30,42 | -4,10% | 211.476,00 |
| 31.01.2025 | 32,26 | 32,90 | 31,65 | 31,72 | -0,91% | 261.269,00 |
| 30.01.2025 | 30,96 | 32,33 | 30,80 | 32,01 | 4,78% | 307.150,00 |
| 29.01.2025 | 30,87 | 31,44 | 30,35 | 30,55 | -1,32% | 158.025,00 |
| 28.01.2025 | 30,52 | 31,04 | 30,01 | 30,96 | 1,21% | 152.985,00 |
| 27.01.2025 | 31,45 | 31,62 | 30,10 | 30,59 | -5,32% | 204.643,00 |
| 24.01.2025 | 31,66 | 32,34 | 31,40 | 32,31 | 1,80% | 208.829,00 |
| 23.01.2025 | 30,60 | 32,20 | 30,50 | 31,74 | 1,44% | 259.006,00 |
| 22.01.2025 | 31,46 | 31,92 | 30,87 | 31,29 | -0,60% | 480.963,00 |
| 21.01.2025 | 31,58 | 32,00 | 30,77 | 31,48 | 2,08% | 366.314,00 |
| 17.01.2025 | 32,50 | 32,50 | 29,91 | 30,84 | -3,11% | 386.535,00 |
| 16.01.2025 | 30,27 | 32,07 | 29,58 | 31,83 | 9,01% | 521.097,00 |
| 15.01.2025 | 30,01 | 30,10 | 28,00 | 29,20 | 1,92% | 257.242,00 |
| 14.01.2025 | 25,40 | 28,74 | 25,40 | 28,65 | 16,65% | 650.575,00 |
| 13.01.2025 | 24,97 | 24,97 | 24,21 | 24,56 | -2,85% | 66.947,00 |
| 10.01.2025 | 25,45 | 26,00 | 24,89 | 25,28 | -1,90% | 77.247,00 |
| 08.01.2025 | 25,88 | 25,88 | 24,91 | 25,77 | -1,53% | 101.433,00 |
| 07.01.2025 | 26,60 | 26,76 | 25,83 | 26,17 | -1,39% | 101.664,00 |
| 06.01.2025 | 26,70 | 27,21 | 26,50 | 26,54 | -0,08% | 117.360,00 |
| 03.01.2025 | 25,99 | 26,80 | 25,95 | 26,56 | 2,00% | 122.071,00 |
| 02.01.2025 | 25,69 | 26,19 | 25,46 | 26,04 | 2,68% | 156.665,00 |
| 31.12.2024 | 25,43 | 25,97 | 25,18 | 25,36 | 0,04% | 108.405,00 |
| 30.12.2024 | 25,35 | 25,57 | 24,69 | 25,35 | -1,21% | 103.110,00 |
| 27.12.2024 | 25,77 | 26,08 | 24,95 | 25,66 | -0,81% | 101.137,00 |
| 26.12.2024 | 25,63 | 26,07 | 25,41 | 25,87 | 0,19% | 110.532,00 |
| 24.12.2024 | 25,69 | 25,86 | 25,41 | 25,82 | 1,22% | 78.534,00 |
| 23.12.2024 | 25,92 | 26,22 | 25,47 | 25,51 | -2,15% | 113.478,00 |
| 20.12.2024 | 25,28 | 26,72 | 24,95 | 26,07 | 1,72% | 476.723,00 |
| 19.12.2024 | 26,93 | 27,27 | 25,54 | 25,63 | -3,72% | 181.101,00 |
| 18.12.2024 | 27,95 | 28,21 | 26,16 | 26,62 | -3,55% | 267.679,00 |
| 17.12.2024 | 27,89 | 27,94 | 26,56 | 27,60 | -2,09% | 190.756,00 |
| 16.12.2024 | 27,35 | 28,74 | 27,29 | 28,19 | 3,07% | 168.915,00 |
| 13.12.2024 | 28,24 | 28,44 | 27,09 | 27,35 | -3,01% | 148.177,00 |
| 12.12.2024 | 27,33 | 29,30 | 27,33 | 28,20 | 3,07% | 222.693,00 |
| 11.12.2024 | 27,50 | 27,81 | 26,86 | 27,36 | 0,59% | 123.110,00 |
| 10.12.2024 | 27,55 | 27,99 | 27,14 | 27,20 | -0,40% | 169.662,00 |
| 09.12.2024 | 26,78 | 27,65 | 26,61 | 27,31 | 2,25% | 201.845,00 |
| 06.12.2024 | 26,62 | 26,91 | 26,45 | 26,71 | 1,02% | 75.849,00 |
| 05.12.2024 | 26,25 | 26,78 | 26,25 | 26,44 | 0,38% | 140.099,00 |
| 04.12.2024 | 26,68 | 26,92 | 26,26 | 26,34 | -0,45% | 93.843,00 |
| 03.12.2024 | 26,57 | 26,57 | 25,90 | 26,46 | -0,41% | 110.076,00 |
| 02.12.2024 | 26,52 | 26,83 | 25,97 | 26,57 | 1,22% | 196.885,00 |
| 29.11.2024 | 26,39 | 26,66 | 25,89 | 26,25 | -0,08% | 152.893,00 |
| 27.11.2024 | 26,67 | 26,67 | 25,87 | 26,27 | -0,49% | 119.160,00 |
| 26.11.2024 | 26,75 | 26,75 | 26,15 | 26,40 | -1,90% | 94.172,00 |
| 25.11.2024 | 27,33 | 27,96 | 26,89 | 26,91 | -0,33% | 198.124,00 |
| 22.11.2024 | 26,38 | 27,02 | 25,95 | 27,00 | 5,88% | 196.223,00 |
| 20.11.2024 | 25,64 | 26,19 | 24,93 | 25,50 | -0,78% | 84.746,00 |
| 19.11.2024 | 25,26 | 25,76 | 25,18 | 25,70 | 0,47% | 103.150,00 |
| 18.11.2024 | 25,10 | 25,82 | 25,06 | 25,58 | 2,08% | 141.921,00 |
| 15.11.2024 | 25,89 | 25,89 | 25,01 | 25,06 | -2,41% | 159.364,00 |
| 14.11.2024 | 26,89 | 27,13 | 25,65 | 25,68 | -4,07% | 125.181,00 |
| 13.11.2024 | 27,65 | 27,93 | 26,76 | 26,77 | -3,15% | 138.237,00 |
| 12.11.2024 | 27,69 | 27,89 | 27,04 | 27,64 | -1,22% | 267.449,00 |
| 11.11.2024 | 27,15 | 28,04 | 26,68 | 27,98 | 4,25% | 245.670,00 |
| 08.11.2024 | 25,68 | 26,89 | 24,05 | 26,84 | 4,44% | 456.685,00 |
| 07.11.2024 | 21,49 | 26,32 | 21,44 | 25,70 | 36,48% | 675.226,00 |
| 06.11.2024 | 19,43 | 19,56 | 18,76 | 18,83 | 3,63% | 273.411,00 |
| 05.11.2024 | 17,58 | 18,41 | 17,42 | 18,17 | 2,42% | 107.612,00 |
| 04.11.2024 | 17,65 | 18,02 | 17,59 | 17,74 | 0,28% | 48.122,00 |
| 01.11.2024 | 17,62 | 17,83 | 17,56 | 17,69 | 0,74% | 53.658,00 |
| 31.10.2024 | 18,03 | 18,07 | 17,55 | 17,56 | -2,28% | 45.558,00 |
| 30.10.2024 | 18,13 | 18,28 | 17,94 | 17,97 | -1,64% | 52.609,00 |
| 29.10.2024 | 18,48 | 18,56 | 18,21 | 18,27 | -1,77% | 41.008,00 |
| 28.10.2024 | 18,18 | 18,67 | 18,03 | 18,60 | 3,45% | 88.427,00 |
| 25.10.2024 | 17,65 | 18,25 | 17,65 | 17,98 | 2,45% | 106.537,00 |
| 24.10.2024 | 17,79 | 17,91 | 17,54 | 17,55 | -0,51% | 110.108,00 |
| 23.10.2024 | 17,95 | 17,95 | 17,43 | 17,64 | -2,43% | 46.038,00 |
| 22.10.2024 | 18,41 | 18,41 | 17,85 | 18,08 | -2,38% | 65.406,00 |
| 21.10.2024 | 18,35 | 18,68 | 18,24 | 18,52 | 1,42% | 88.545,00 |
| 18.10.2024 | 18,44 | 18,82 | 18,26 | 18,26 | -0,76% | 66.135,00 |
| 17.10.2024 | 18,49 | 18,78 | 18,24 | 18,40 | -0,22% | 44.914,00 |
| 16.10.2024 | 18,28 | 18,54 | 17,96 | 18,44 | 1,49% | 91.743,00 |
| 15.10.2024 | 18,09 | 18,53 | 18,08 | 18,17 | 0,28% | 56.041,00 |
| 14.10.2024 | 18,29 | 18,31 | 18,04 | 18,12 | -0,82% | 39.862,00 |
| 11.10.2024 | 17,72 | 18,48 | 17,72 | 18,27 | 2,96% | 83.671,00 |
| 10.10.2024 | 17,70 | 18,03 | 17,49 | 17,75 | -0,98% | 59.306,00 |
| 09.10.2024 | 17,80 | 18,10 | 17,76 | 17,92 | 0,62% | 59.120,00 |
| 08.10.2024 | 18,17 | 18,25 | 17,77 | 17,81 | -1,71% | 66.353,00 |
| 07.10.2024 | 17,92 | 18,19 | 17,57 | 18,12 | 0,95% | 94.289,00 |
| 04.10.2024 | 18,16 | 18,16 | 17,73 | 17,95 | 0,79% | 121.070,00 |
| 03.10.2024 | 18,12 | 18,12 | 17,64 | 17,81 | -2,52% | 62.463,00 |