42,310$
0,33%
Echtzeit-Aktienkurs Faro Technologies Inc.
Bid:
Ask:
Aktienkurse zur Faro Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,20 | 42,35 | 42,11 | 42,31 | 0,33% | 1.971.166,00 |
| 08.05.2025 | 42,30 | 42,36 | 41,99 | 42,17 | -0,45% | 2.701.671,00 |
| 07.05.2025 | 42,29 | 42,50 | 42,22 | 42,36 | 0,00% | 2.487.229,00 |
| 06.05.2025 | 42,28 | 42,40 | 41,94 | 42,36 | 34,69% | 10.242.236,00 |
| 05.05.2025 | 30,32 | 31,70 | 30,27 | 31,45 | 2,08% | 236.614,00 |
| 02.05.2025 | 30,19 | 31,39 | 29,67 | 30,81 | 4,02% | 357.402,00 |
| 01.05.2025 | 29,44 | 30,15 | 29,42 | 29,62 | 0,71% | 168.182,00 |
| 30.04.2025 | 29,66 | 29,82 | 28,39 | 29,41 | -2,19% | 263.320,00 |
| 29.04.2025 | 30,21 | 30,41 | 29,43 | 30,07 | -0,86% | 268.821,00 |
| 28.04.2025 | 31,56 | 31,76 | 30,08 | 30,33 | -3,59% | 334.045,00 |
| 25.04.2025 | 30,75 | 31,54 | 30,41 | 31,46 | 0,74% | 301.255,00 |
| 24.04.2025 | 29,83 | 31,57 | 29,22 | 31,23 | 18,30% | 865.400,00 |
| 23.04.2025 | 25,05 | 26,55 | 25,05 | 26,40 | 9,59% | 396.844,00 |
| 22.04.2025 | 24,31 | 24,56 | 23,90 | 24,09 | 0,71% | 280.381,00 |
| 21.04.2025 | 24,01 | 24,93 | 23,74 | 23,92 | -1,20% | 114.143,00 |
| 17.04.2025 | 24,68 | 25,01 | 24,00 | 24,21 | -2,22% | 187.322,00 |
| 16.04.2025 | 24,91 | 25,13 | 24,21 | 24,76 | -2,10% | 118.138,00 |
| 15.04.2025 | 25,06 | 25,55 | 25,06 | 25,29 | 0,40% | 93.044,00 |
| 14.04.2025 | 25,93 | 25,95 | 24,81 | 25,19 | -0,81% | 183.782,00 |
| 11.04.2025 | 24,20 | 25,66 | 24,07 | 25,40 | 2,15% | 160.841,00 |
| 10.04.2025 | 24,98 | 25,06 | 23,99 | 24,86 | -3,61% | 244.043,00 |
| 09.04.2025 | 22,79 | 26,19 | 22,79 | 25,79 | 11,40% | 361.061,00 |
| 08.04.2025 | 25,08 | 25,08 | 22,27 | 23,15 | -4,14% | 341.227,00 |
| 07.04.2025 | 22,74 | 25,16 | 22,27 | 24,15 | 1,05% | 247.193,00 |
| 04.04.2025 | 23,52 | 24,16 | 22,18 | 23,90 | -3,67% | 425.057,00 |
| 03.04.2025 | 26,04 | 26,52 | 24,70 | 24,81 | -11,68% | 334.539,00 |
| 02.04.2025 | 26,82 | 28,21 | 26,82 | 28,09 | 2,44% | 210.964,00 |
| 01.04.2025 | 27,19 | 27,45 | 26,50 | 27,42 | 0,51% | 132.133,00 |
| 31.03.2025 | 27,67 | 27,87 | 26,50 | 27,28 | -0,74% | 209.222,00 |
| 28.03.2025 | 28,37 | 28,58 | 27,27 | 27,49 | -3,29% | 173.829,00 |
| 27.03.2025 | 28,24 | 28,80 | 27,78 | 28,42 | -0,28% | 180.553,00 |
| 26.03.2025 | 28,25 | 28,74 | 28,00 | 28,50 | 1,28% | 207.328,00 |
| 25.03.2025 | 28,93 | 29,33 | 28,13 | 28,14 | -3,20% | 238.740,00 |
| 24.03.2025 | 28,83 | 29,53 | 28,66 | 29,07 | 2,58% | 157.483,00 |
| 21.03.2025 | 29,03 | 29,27 | 27,69 | 28,34 | -3,80% | 697.709,00 |
| 20.03.2025 | 28,81 | 29,63 | 28,81 | 29,46 | 0,75% | 101.377,00 |
| 19.03.2025 | 28,78 | 29,68 | 28,68 | 29,24 | 1,81% | 134.537,00 |
| 18.03.2025 | 28,56 | 29,00 | 28,05 | 28,72 | -0,93% | 180.829,00 |
| 17.03.2025 | 29,47 | 30,11 | 28,97 | 28,99 | -1,66% | 180.820,00 |
| 14.03.2025 | 28,81 | 29,49 | 28,50 | 29,48 | 4,61% | 231.318,00 |
| 13.03.2025 | 28,22 | 28,33 | 27,12 | 28,18 | -0,70% | 184.760,00 |
| 12.03.2025 | 29,36 | 29,70 | 28,35 | 28,38 | -2,41% | 179.779,00 |
| 11.03.2025 | 28,60 | 29,41 | 27,05 | 29,08 | 4,87% | 238.007,00 |
| 10.03.2025 | 28,52 | 28,83 | 27,44 | 27,73 | -5,33% | 268.797,00 |
| 07.03.2025 | 30,32 | 30,32 | 28,67 | 29,29 | -1,48% | 244.622,00 |
| 06.03.2025 | 30,22 | 30,60 | 29,48 | 29,73 | -4,19% | 287.111,00 |
| 05.03.2025 | 31,70 | 32,01 | 29,94 | 31,03 | -0,77% | 315.840,00 |
| 04.03.2025 | 30,04 | 31,80 | 29,12 | 31,27 | 1,66% | 448.656,00 |
| 03.03.2025 | 32,38 | 32,60 | 30,57 | 30,76 | -3,75% | 393.548,00 |
| 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 |