21,800€
-3,54%
Echtzeit-Aktienkurs Faro Technologies Inc.
Bid:
Ask:
Aktienkurse zur Faro Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,40 | 22,50 | 20,20 | 21,80 | -3,54% | - |
| 03.04.2025 | 24,80 | 24,90 | 22,40 | 22,60 | -13,08% | - |
| 02.04.2025 | 25,40 | 26,00 | 25,00 | 26,00 | 2,36% | - |
| 01.04.2025 | 25,10 | 25,40 | 24,60 | 25,40 | 0,79% | 55,00 |
| 31.03.2025 | 25,20 | 25,50 | 24,40 | 25,20 | -0,79% | 322,00 |
| 28.03.2025 | 26,40 | 26,50 | 25,20 | 25,40 | -3,79% | - |
| 27.03.2025 | 26,60 | 26,60 | 25,80 | 26,40 | -0,75% | - |
| 26.03.2025 | 26,00 | 26,80 | 26,00 | 26,60 | 1,92% | - |
| 25.03.2025 | 26,80 | 27,00 | 26,10 | 26,10 | -2,97% | - |
| 24.03.2025 | 26,40 | 27,40 | 26,40 | 26,90 | 3,46% | 400,00 |
| 21.03.2025 | 27,00 | 27,20 | 25,60 | 26,00 | -4,41% | - |
| 20.03.2025 | 27,10 | 27,30 | 26,40 | 27,20 | 1,49% | 25,00 |
| 19.03.2025 | 26,40 | 27,20 | 26,20 | 26,80 | 2,29% | - |
| 18.03.2025 | 26,40 | 26,60 | 25,80 | 26,20 | -1,13% | - |
| 17.03.2025 | 27,00 | 27,50 | 26,50 | 26,50 | -1,85% | 74,00 |
| 14.03.2025 | 26,30 | 27,20 | 25,90 | 27,00 | 3,85% | - |
| 13.03.2025 | 26,00 | 26,20 | 25,00 | 26,00 | -0,38% | - |
| 12.03.2025 | 26,70 | 27,10 | 26,00 | 26,10 | -1,88% | 56,00 |
| 11.03.2025 | 25,20 | 26,90 | 25,20 | 26,60 | 3,91% | - |
| 10.03.2025 | 26,90 | 27,20 | 25,30 | 25,60 | -5,88% | - |
| 07.03.2025 | 27,80 | 27,80 | 26,50 | 27,20 | -1,45% | 60,00 |
| 06.03.2025 | 28,70 | 28,70 | 27,30 | 27,60 | -3,83% | - |
| 05.03.2025 | 29,50 | 29,80 | 27,70 | 28,70 | -2,05% | 8,00 |
| 04.03.2025 | 29,30 | 29,90 | 27,80 | 29,30 | 0,34% | 88,00 |
| 03.03.2025 | 30,70 | 31,60 | 29,20 | 29,20 | -4,89% | 382,00 |
| 28.02.2025 | 30,20 | 30,80 | 29,50 | 30,70 | 0,99% | - |
| 27.02.2025 | 31,40 | 31,50 | 29,70 | 30,40 | -1,94% | 70,00 |
| 26.02.2025 | 30,50 | 31,50 | 29,70 | 31,00 | 2,65% | 3,00 |
| 25.02.2025 | 29,10 | 30,70 | 27,70 | 30,20 | 17,05% | 72,00 |
| 24.02.2025 | 25,50 | 26,00 | 25,10 | 25,80 | 1,18% | 20,00 |
| 21.02.2025 | 26,50 | 26,80 | 25,40 | 25,50 | -4,14% | 70,00 |
| 20.02.2025 | 27,40 | 27,60 | 26,40 | 26,60 | -2,92% | 650,00 |
| 19.02.2025 | 28,10 | 28,40 | 27,40 | 27,40 | -2,14% | 40,00 |
| 18.02.2025 | 27,30 | 28,10 | 26,90 | 28,00 | 3,32% | 13,00 |
| 17.02.2025 | 27,30 | 27,30 | 27,10 | 27,10 | 0,00% | - |
| 14.02.2025 | 28,10 | 28,20 | 27,00 | 27,10 | -3,21% | - |
| 13.02.2025 | 28,10 | 28,30 | 27,10 | 28,00 | -0,36% | - |
| 12.02.2025 | 28,50 | 28,60 | 27,80 | 28,10 | -1,75% | - |
| 11.02.2025 | 28,80 | 29,50 | 28,40 | 28,60 | 0,00% | 500,00 |
| 10.02.2025 | 28,70 | 29,10 | 28,40 | 28,60 | 0,00% | - |
| 07.02.2025 | 29,60 | 30,00 | 28,40 | 28,60 | -3,05% | 310,00 |
| 06.02.2025 | 30,50 | 31,00 | 29,50 | 29,50 | -2,64% | 20,00 |
| 05.02.2025 | 29,80 | 30,50 | 29,60 | 30,30 | 1,00% | 20,00 |
| 04.02.2025 | 29,50 | 30,20 | 29,30 | 30,00 | 1,69% | - |
| 03.02.2025 | 30,20 | 30,60 | 29,30 | 29,50 | -3,91% | - |
| 31.01.2025 | 31,00 | 31,50 | 30,50 | 30,70 | -0,32% | - |
| 30.01.2025 | 29,50 | 30,90 | 29,30 | 30,80 | 5,48% | - |
| 29.01.2025 | 29,80 | 30,40 | 29,10 | 29,20 | -1,35% | - |
| 28.01.2025 | 29,30 | 29,90 | 28,80 | 29,60 | 1,37% | 16,00 |
| 27.01.2025 | 30,20 | 30,20 | 28,60 | 29,20 | -5,19% | 86,00 |
| 24.01.2025 | 30,30 | 31,00 | 29,40 | 30,80 | 0,65% | 332,00 |
| 23.01.2025 | 30,00 | 30,80 | 29,40 | 30,60 | 1,32% | 120,00 |
| 22.01.2025 | 30,40 | 30,60 | 29,70 | 30,20 | 0,00% | 20,00 |
| 21.01.2025 | 30,00 | 30,70 | 29,70 | 30,20 | 1,00% | - |
| 20.01.2025 | 29,90 | 30,20 | 29,90 | 29,90 | -0,33% | 110,00 |
| 17.01.2025 | 31,00 | 32,20 | 29,10 | 30,00 | -2,91% | 40,00 |
| 16.01.2025 | 28,50 | 31,10 | 28,50 | 30,90 | 9,19% | 153,00 |
| 15.01.2025 | 27,90 | 29,90 | 27,40 | 28,30 | 2,17% | 94,00 |
| 14.01.2025 | 24,10 | 27,80 | 24,00 | 27,70 | 14,94% | - |
| 13.01.2025 | 24,60 | 24,60 | 23,80 | 24,10 | -2,82% | 2,00 |
| 10.01.2025 | 24,80 | 25,30 | 24,40 | 24,80 | -0,40% | - |
| 09.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
| 08.01.2025 | 25,30 | 25,50 | 24,20 | 25,00 | -0,79% | - |
| 07.01.2025 | 25,50 | 25,70 | 24,90 | 25,20 | -1,56% | - |
| 06.01.2025 | 25,80 | 26,10 | 25,60 | 25,60 | -0,78% | - |
| 03.01.2025 | 25,50 | 26,00 | 25,20 | 25,80 | 1,57% | - |
| 02.01.2025 | 24,50 | 25,50 | 24,40 | 25,40 | 4,10% | 19,00 |
| 30.12.2024 | 24,50 | 24,80 | 24,40 | 24,40 | -0,81% | 52,00 |
| 27.12.2024 | 24,90 | 24,90 | 24,00 | 24,60 | 0,41% | - |
| 23.12.2024 | 25,10 | 25,20 | 24,50 | 24,50 | -2,39% | - |
| 20.12.2024 | 24,60 | 25,60 | 24,20 | 25,10 | 1,21% | 582,00 |
| 19.12.2024 | 25,60 | 26,20 | 24,60 | 24,80 | -3,88% | 472,00 |
| 18.12.2024 | 26,30 | 26,90 | 25,20 | 25,80 | -1,53% | 130,00 |
| 17.12.2024 | 26,90 | 26,90 | 25,40 | 26,20 | -2,60% | 115,00 |
| 16.12.2024 | 26,10 | 27,30 | 26,00 | 26,90 | 2,67% | 4,00 |
| 13.12.2024 | 27,10 | 27,10 | 25,80 | 26,20 | -2,96% | 1.249,00 |
| 12.12.2024 | 26,00 | 27,90 | 25,90 | 27,00 | 3,05% | 45,00 |
| 11.12.2024 | 25,90 | 26,50 | 25,50 | 26,20 | 1,55% | - |
| 10.12.2024 | 25,90 | 26,70 | 25,70 | 25,80 | 0,00% | - |
| 09.12.2024 | 25,30 | 26,10 | 25,20 | 25,80 | 1,98% | 40,00 |
| 06.12.2024 | 25,00 | 25,40 | 24,80 | 25,30 | 1,20% | 52,00 |
| 05.12.2024 | 25,00 | 25,30 | 24,70 | 25,00 | -0,79% | - |
| 04.12.2024 | 25,20 | 25,90 | 25,00 | 25,20 | 0,00% | - |
| 03.12.2024 | 25,30 | 25,90 | 24,70 | 25,20 | -0,40% | 97,00 |
| 02.12.2024 | 25,00 | 25,60 | 24,80 | 25,30 | 1,61% | - |
| 29.11.2024 | 24,90 | 25,20 | 24,60 | 24,90 | 0,00% | 37,00 |
| 28.11.2024 | 24,90 | 25,00 | 24,90 | 24,90 | 0,00% | - |
| 27.11.2024 | 25,10 | 25,30 | 24,40 | 24,90 | -1,19% | 8,00 |
| 26.11.2024 | 25,70 | 25,70 | 25,00 | 25,20 | -1,56% | - |
| 25.11.2024 | 25,90 | 26,60 | 25,60 | 25,60 | -1,16% | 12,00 |
| 22.11.2024 | 25,10 | 25,90 | 24,80 | 25,90 | 3,19% | - |
| 21.11.2024 | 24,10 | 25,20 | 24,10 | 25,10 | 3,72% | 427,00 |
| 20.11.2024 | 24,30 | 24,50 | 23,70 | 24,20 | 0,00% | - |
| 19.11.2024 | 24,20 | 24,30 | 23,80 | 24,20 | 0,00% | - |
| 18.11.2024 | 23,90 | 24,40 | 23,70 | 24,20 | 1,26% | - |
| 15.11.2024 | 24,10 | 24,60 | 23,80 | 23,90 | -2,05% | 2.188,00 |
| 14.11.2024 | 25,30 | 25,60 | 24,40 | 24,40 | -3,94% | 13,00 |
| 13.11.2024 | 25,90 | 26,30 | 25,40 | 25,40 | -2,31% | 6,00 |
| 12.11.2024 | 26,30 | 26,30 | 25,50 | 26,00 | -1,14% | 79,00 |
| 11.11.2024 | 25,10 | 26,40 | 25,00 | 26,30 | 5,62% | 170,00 |