37,200€
0,27%
Echtzeit-Aktienkurs Faro Technologies Inc.
Bid:
Ask:
Aktienkurse zur Faro Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 37,30 | 37,40 | 37,00 | 37,20 | 0,27% | 76,00 |
| 05.06.2025 | 37,30 | 37,70 | 36,90 | 37,10 | -0,54% | - |
| 04.06.2025 | 37,40 | 37,40 | 37,10 | 37,30 | -0,27% | - |
| 03.06.2025 | 36,90 | 37,50 | 36,90 | 37,40 | 0,81% | - |
| 02.06.2025 | 36,50 | 38,30 | 36,20 | 37,10 | -0,80% | 1.321,00 |
| 30.05.2025 | 37,20 | 37,80 | 36,20 | 37,40 | 0,54% | 217,00 |
| 29.05.2025 | 38,10 | 38,10 | 37,10 | 37,20 | -0,80% | - |
| 28.05.2025 | 37,10 | 38,00 | 37,10 | 37,50 | 1,08% | 279,00 |
| 27.05.2025 | 37,80 | 38,10 | 36,80 | 37,10 | -1,85% | 150,00 |
| 26.05.2025 | 37,30 | 38,20 | 37,20 | 37,80 | 2,16% | 424,00 |
| 23.05.2025 | 36,90 | 37,40 | 36,80 | 37,00 | -0,80% | 35,00 |
| 22.05.2025 | 37,10 | 37,40 | 36,90 | 37,30 | 0,54% | - |
| 21.05.2025 | 36,90 | 37,30 | 36,40 | 37,10 | -0,54% | 5,00 |
| 20.05.2025 | 37,20 | 37,60 | 36,90 | 37,30 | -0,53% | 15,00 |
| 19.05.2025 | 37,40 | 37,70 | 36,90 | 37,50 | -1,06% | - |
| 16.05.2025 | 37,70 | 38,20 | 37,60 | 37,90 | 0,53% | 133,00 |
| 15.05.2025 | 37,60 | 37,90 | 37,00 | 37,70 | -0,53% | 30,00 |
| 14.05.2025 | 37,80 | 37,90 | 36,90 | 37,90 | 0,53% | 156,00 |
| 13.05.2025 | 37,70 | 38,00 | 37,40 | 37,70 | -0,53% | 120,00 |
| 12.05.2025 | 38,60 | 39,50 | 37,90 | 37,90 | 1,07% | 3,00 |
| 09.05.2025 | 37,70 | 37,80 | 37,40 | 37,50 | 0,00% | 1,00 |
| 08.05.2025 | 38,00 | 38,00 | 37,10 | 37,50 | 0,00% | 30,00 |
| 07.05.2025 | 37,40 | 37,60 | 36,80 | 37,50 | 0,54% | 281,00 |
| 06.05.2025 | 27,70 | 37,90 | 27,40 | 37,30 | 34,17% | 873,00 |
| 05.05.2025 | 27,10 | 28,00 | 26,70 | 27,80 | 2,21% | - |
| 02.05.2025 | 25,80 | 27,80 | 25,50 | 27,20 | 4,62% | 528,00 |
| 30.04.2025 | 26,40 | 26,50 | 25,30 | 26,00 | -1,52% | - |
| 29.04.2025 | 26,70 | 27,50 | 25,80 | 26,40 | -0,75% | 627,00 |
| 28.04.2025 | 27,60 | 27,80 | 26,40 | 26,60 | -3,62% | - |
| 25.04.2025 | 27,60 | 27,80 | 26,70 | 27,60 | 0,73% | 40,00 |
| 24.04.2025 | 23,20 | 27,50 | 23,00 | 27,40 | 17,60% | 230,00 |
| 23.04.2025 | 21,60 | 23,40 | 21,60 | 23,30 | 10,43% | 50,00 |
| 22.04.2025 | 20,80 | 21,40 | 20,80 | 21,10 | -0,94% | 37,00 |
| 17.04.2025 | 22,10 | 22,10 | 21,20 | 21,30 | -1,84% | - |
| 16.04.2025 | 21,70 | 22,40 | 21,20 | 21,70 | -3,56% | - |
| 15.04.2025 | 22,20 | 22,70 | 22,10 | 22,50 | 1,35% | 167,00 |
| 14.04.2025 | 22,60 | 23,00 | 21,80 | 22,20 | -0,89% | - |
| 11.04.2025 | 22,40 | 22,60 | 21,20 | 22,40 | 0,00% | - |
| 10.04.2025 | 23,30 | 23,80 | 21,40 | 22,40 | -5,49% | 700,00 |
| 09.04.2025 | 20,60 | 23,90 | 20,40 | 23,70 | 12,32% | - |
| 08.04.2025 | 22,20 | 22,80 | 20,30 | 21,10 | -4,52% | - |
| 07.04.2025 | 20,80 | 23,00 | 20,40 | 22,10 | 1,38% | - |
| 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 |