1,850$
1,09%
Echtzeit-Aktienkurs FLUIDIGM CORP. DL -,001
Bid:
Ask:
Aktienkurse zur FLUIDIGM CORP. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,82 | 1,88 | 1,76 | 1,85 | 1,09% | 1.179.141,00 |
| 03.12.2024 | 1,93 | 1,95 | 1,82 | 1,83 | -5,67% | 1.860.387,00 |
| 02.12.2024 | 1,82 | 1,96 | 1,78 | 1,94 | 5,43% | 1.533.939,00 |
| 29.11.2024 | 1,82 | 1,86 | 1,80 | 1,84 | 1,10% | 905.944,00 |
| 27.11.2024 | 1,72 | 1,87 | 1,72 | 1,82 | 6,43% | 1.719.167,00 |
| 26.11.2024 | 1,61 | 1,72 | 1,58 | 1,71 | 5,56% | 2.128.355,00 |
| 25.11.2024 | 1,63 | 1,65 | 1,59 | 1,62 | 1,25% | 1.613.567,00 |
| 22.11.2024 | 1,65 | 1,67 | 1,58 | 1,60 | -0,62% | 1.423.627,00 |
| 20.11.2024 | 1,51 | 1,69 | 1,48 | 1,61 | 6,62% | 3.161.749,00 |
| 19.11.2024 | 1,49 | 1,56 | 1,46 | 1,51 | 0,67% | 3.306.962,00 |
| 18.11.2024 | 1,57 | 1,58 | 1,48 | 1,50 | -5,06% | 2.358.660,00 |
| 15.11.2024 | 1,72 | 1,73 | 1,57 | 1,58 | -7,06% | 2.353.708,00 |
| 14.11.2024 | 1,81 | 1,84 | 1,67 | 1,70 | -8,11% | 1.985.384,00 |
| 13.11.2024 | 2,07 | 2,10 | 1,85 | 1,85 | -9,98% | 2.204.054,00 |
| 12.11.2024 | 2,20 | 2,22 | 2,03 | 2,06 | -8,26% | 3.182.410,00 |
| 11.11.2024 | 2,21 | 2,26 | 2,14 | 2,24 | 4,19% | 1.620.533,00 |
| 08.11.2024 | 2,18 | 2,21 | 2,12 | 2,15 | -1,38% | 1.459.050,00 |
| 07.11.2024 | 2,25 | 2,32 | 2,16 | 2,18 | -3,54% | 2.319.462,00 |
| 06.11.2024 | 2,24 | 2,27 | 2,10 | 2,26 | 7,11% | 2.908.845,00 |
| 05.11.2024 | 2,08 | 2,23 | 2,06 | 2,11 | 0,48% | 3.571.348,00 |
| 04.11.2024 | 2,00 | 2,11 | 1,99 | 2,10 | 5,53% | 2.572.896,00 |
| 01.11.2024 | 1,96 | 2,12 | 1,96 | 1,99 | 1,53% | 2.513.941,00 |
| 31.10.2024 | 1,98 | 2,26 | 1,93 | 1,96 | 4,26% | 4.353.360,00 |
| 30.10.2024 | 1,74 | 1,92 | 1,72 | 1,88 | 7,43% | 5.291.085,00 |
| 29.10.2024 | 1,70 | 1,82 | 1,69 | 1,75 | 3,55% | 3.935.909,00 |
| 28.10.2024 | 1,70 | 1,76 | 1,67 | 1,69 | 0,60% | 2.442.710,00 |
| 25.10.2024 | 1,74 | 1,74 | 1,66 | 1,68 | -2,89% | 1.545.364,00 |
| 24.10.2024 | 1,82 | 1,84 | 1,72 | 1,73 | -2,81% | 909.570,00 |
| 23.10.2024 | 1,81 | 1,85 | 1,78 | 1,78 | -3,26% | 2.417.292,00 |
| 22.10.2024 | 1,90 | 1,90 | 1,81 | 1,84 | -2,13% | 981.066,00 |
| 21.10.2024 | 1,90 | 1,91 | 1,85 | 1,88 | -1,05% | 848.358,00 |
| 18.10.2024 | 1,79 | 1,91 | 1,79 | 1,90 | 5,56% | 953.960,00 |
| 17.10.2024 | 1,88 | 1,90 | 1,78 | 1,80 | -4,76% | 664.321,00 |
| 16.10.2024 | 1,92 | 1,92 | 1,85 | 1,89 | 0,53% | 1.105.317,00 |
| 15.10.2024 | 1,87 | 1,92 | 1,86 | 1,88 | -0,53% | 802.345,00 |
| 14.10.2024 | 1,85 | 1,90 | 1,80 | 1,89 | 0,00% | 922.876,00 |
| 11.10.2024 | 1,77 | 1,90 | 1,77 | 1,89 | 6,48% | 1.428.238,00 |
| 10.10.2024 | 1,74 | 1,78 | 1,69 | 1,78 | 0,00% | 1.188.959,00 |
| 09.10.2024 | 1,79 | 1,80 | 1,73 | 1,78 | -1,39% | 958.855,00 |
| 08.10.2024 | 1,81 | 1,87 | 1,78 | 1,80 | -1,10% | 886.413,00 |
| 07.10.2024 | 1,83 | 1,87 | 1,81 | 1,82 | -1,62% | 1.519.239,00 |
| 04.10.2024 | 1,86 | 1,88 | 1,82 | 1,85 | 2,21% | 594.857,00 |
| 03.10.2024 | 1,83 | 1,85 | 1,80 | 1,81 | -2,69% | 543.035,00 |
| 02.10.2024 | 1,86 | 1,88 | 1,79 | 1,86 | -0,53% | 1.235.808,00 |
| 01.10.2024 | 1,91 | 1,92 | 1,83 | 1,87 | -3,11% | 1.002.696,00 |
| 30.09.2024 | 1,91 | 1,95 | 1,86 | 1,93 | 0,52% | 925.941,00 |
| 27.09.2024 | 1,93 | 1,95 | 1,90 | 1,92 | 1,05% | 885.116,00 |
| 26.09.2024 | 1,88 | 1,91 | 1,82 | 1,90 | 3,83% | 1.387.343,00 |
| 25.09.2024 | 1,97 | 1,99 | 1,82 | 1,83 | -6,63% | 1.491.051,00 |
| 24.09.2024 | 1,89 | 1,98 | 1,87 | 1,96 | 4,81% | 1.327.721,00 |
| 23.09.2024 | 2,00 | 2,00 | 1,86 | 1,87 | -6,97% | 1.308.656,00 |
| 20.09.2024 | 2,08 | 2,08 | 1,99 | 2,01 | -4,29% | 2.183.702,00 |
| 19.09.2024 | 2,12 | 2,15 | 2,06 | 2,10 | 3,45% | 978.252,00 |
| 18.09.2024 | 1,95 | 2,15 | 1,92 | 2,03 | 1,50% | 1.169.380,00 |
| 17.09.2024 | 2,08 | 2,12 | 1,97 | 2,00 | -4,31% | 1.385.705,00 |
| 16.09.2024 | 2,06 | 2,09 | 2,00 | 2,09 | 1,46% | 1.021.122,00 |
| 13.09.2024 | 2,07 | 2,17 | 2,03 | 2,06 | 1,98% | 1.266.877,00 |
| 12.09.2024 | 2,02 | 2,05 | 1,94 | 2,02 | 1,51% | 994.188,00 |
| 11.09.2024 | 1,98 | 2,00 | 1,92 | 1,99 | -0,50% | 1.552.616,00 |
| 10.09.2024 | 1,99 | 2,02 | 1,87 | 2,00 | 0,50% | 1.348.509,00 |
| 09.09.2024 | 1,90 | 2,07 | 1,89 | 1,99 | 1,53% | 2.113.160,00 |
| 06.09.2024 | 1,93 | 2,01 | 1,89 | 1,96 | 0,00% | 1.226.863,00 |
| 05.09.2024 | 1,94 | 2,00 | 1,89 | 1,96 | 1,55% | 780.550,00 |
| 04.09.2024 | 1,96 | 2,01 | 1,88 | 1,93 | -2,53% | 1.193.397,00 |
| 03.09.2024 | 2,09 | 2,12 | 1,97 | 1,98 | -7,04% | 1.655.406,00 |
| 30.08.2024 | 2,11 | 2,16 | 2,07 | 2,13 | 2,40% | 2.219.587,00 |
| 29.08.2024 | 2,08 | 2,12 | 2,03 | 2,08 | 0,00% | 1.695.456,00 |
| 28.08.2024 | 2,16 | 2,19 | 2,03 | 2,08 | -4,59% | 2.469.927,00 |
| 27.08.2024 | 2,22 | 2,25 | 2,15 | 2,18 | 0,46% | 2.361.388,00 |
| 26.08.2024 | 2,15 | 2,18 | 2,07 | 2,17 | 1,40% | 1.710.623,00 |
| 23.08.2024 | 1,97 | 2,17 | 1,95 | 2,14 | 9,46% | 2.549.406,00 |
| 22.08.2024 | 1,97 | 2,03 | 1,91 | 1,96 | 0,77% | 2.007.972,00 |
| 21.08.2024 | 1,84 | 1,97 | 1,77 | 1,94 | 4,30% | 3.157.192,00 |
| 20.08.2024 | 1,89 | 1,92 | 1,84 | 1,86 | -2,62% | 2.510.448,00 |
| 19.08.2024 | 1,81 | 1,91 | 1,73 | 1,91 | 7,91% | 2.221.235,00 |
| 16.08.2024 | 1,80 | 1,83 | 1,73 | 1,77 | -1,67% | 1.724.027,00 |
| 15.08.2024 | 1,63 | 1,81 | 1,63 | 1,80 | 16,13% | 3.806.233,00 |
| 14.08.2024 | 1,67 | 1,69 | 1,54 | 1,55 | -4,91% | 3.946.579,00 |
| 13.08.2024 | 1,61 | 1,70 | 1,59 | 1,63 | 2,52% | 3.958.590,00 |
| 12.08.2024 | 1,67 | 1,76 | 1,56 | 1,59 | -1,85% | 3.708.034,00 |
| 09.08.2024 | 1,69 | 1,74 | 1,55 | 1,62 | -3,28% | 2.684.171,00 |
| 08.08.2024 | 1,59 | 1,68 | 1,56 | 1,68 | 6,01% | 2.141.868,00 |
| 07.08.2024 | 1,69 | 1,71 | 1,52 | 1,58 | 3,95% | 3.940.036,00 |
| 06.08.2024 | 1,59 | 1,61 | 1,51 | 1,52 | -4,40% | 1.556.093,00 |
| 05.08.2024 | 1,45 | 1,63 | 1,41 | 1,59 | -3,64% | 2.547.304,00 |
| 02.08.2024 | 1,39 | 1,72 | 1,38 | 1,65 | 16,20% | 6.205.479,00 |
| 01.08.2024 | 1,64 | 1,85 | 1,21 | 1,42 | -36,75% | 11.741.018,00 |
| 31.07.2024 | 2,33 | 2,34 | 2,23 | 2,25 | -2,81% | 2.193.334,00 |
| 30.07.2024 | 2,30 | 2,35 | 2,22 | 2,31 | 3,13% | 1.448.618,00 |
| 29.07.2024 | 2,36 | 2,36 | 2,22 | 2,24 | -4,27% | 1.451.451,00 |
| 26.07.2024 | 2,38 | 2,41 | 2,33 | 2,34 | 0,43% | 2.041.126,00 |
| 25.07.2024 | 2,27 | 2,40 | 2,25 | 2,33 | 3,79% | 2.183.887,00 |
| 24.07.2024 | 2,26 | 2,32 | 2,13 | 2,25 | -1,10% | 1.409.330,00 |
| 23.07.2024 | 2,28 | 2,32 | 2,24 | 2,27 | 0,00% | 1.329.647,00 |
| 22.07.2024 | 2,19 | 2,29 | 2,18 | 2,27 | 3,65% | 1.601.716,00 |
| 19.07.2024 | 2,19 | 2,23 | 2,12 | 2,19 | 0,46% | 1.486.323,00 |
| 18.07.2024 | 2,27 | 2,35 | 2,14 | 2,18 | -5,83% | 3.062.353,00 |
| 17.07.2024 | 2,27 | 2,36 | 2,25 | 2,32 | 1,09% | 3.169.520,00 |
| 16.07.2024 | 2,15 | 2,30 | 2,11 | 2,29 | 9,05% | 3.860.665,00 |
| 15.07.2024 | 2,04 | 2,12 | 1,98 | 2,10 | 6,06% | 3.421.359,00 |