1,263$
-1,70%
Echtzeit-Aktienkurs FLUIDIGM CORP. DL -,001
Bid:
Ask:
Aktienkurse zur FLUIDIGM CORP. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,31 | 1,31 | 1,26 | 1,26 | -1,83% | - |
| 28.08.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 1,63% | - |
| 27.08.2025 | 1,32 | 1,33 | 1,26 | 1,26 | -0,71% | - |
| 26.08.2025 | 1,25 | 1,27 | 1,23 | 1,27 | 2,79% | - |
| 25.08.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,75% | - |
| 22.08.2025 | 1,22 | 1,27 | 1,20 | 1,26 | 5,45% | - |
| 21.08.2025 | 1,22 | 1,23 | 1,20 | 1,20 | -4,29% | - |
| 20.08.2025 | 1,27 | 1,28 | 1,25 | 1,25 | -1,64% | - |
| 19.08.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 0,65% | - |
| 18.08.2025 | 1,29 | 1,30 | 1,25 | 1,26 | 4,00% | - |
| 15.08.2025 | 1,23 | 1,23 | 1,20 | 1,21 | 0,96% | - |
| 14.08.2025 | 1,30 | 1,30 | 1,17 | 1,20 | -8,35% | - |
| 13.08.2025 | 1,34 | 1,34 | 1,24 | 1,31 | 0,18% | - |
| 12.08.2025 | 1,29 | 1,31 | 1,24 | 1,31 | 2,59% | - |
| 11.08.2025 | 1,31 | 1,31 | 1,27 | 1,28 | -2,13% | - |
| 08.08.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,85% | - |
| 07.08.2025 | 1,32 | 1,32 | 1,28 | 1,29 | 0,55% | - |
| 06.08.2025 | 1,32 | 1,32 | 1,28 | 1,29 | -1,52% | - |
| 05.08.2025 | 1,35 | 1,35 | 1,31 | 1,31 | -0,33% | - |
| 04.08.2025 | 1,34 | 1,34 | 1,30 | 1,31 | 1,18% | - |
| 01.08.2025 | 1,32 | 1,32 | 1,29 | 1,30 | -3,13% | - |
| 31.07.2025 | 1,40 | 1,40 | 1,34 | 1,34 | -2,94% | - |
| 30.07.2025 | 1,43 | 1,43 | 1,36 | 1,38 | -1,75% | - |
| 29.07.2025 | 1,43 | 1,44 | 1,39 | 1,40 | -1,16% | - |
| 28.07.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 2,20% | - |
| 25.07.2025 | 1,46 | 1,46 | 1,39 | 1,39 | -5,63% | - |
| 24.07.2025 | 1,46 | 1,52 | 1,44 | 1,47 | 0,77% | - |
| 23.07.2025 | 1,37 | 1,48 | 1,37 | 1,46 | 8,01% | - |
| 22.07.2025 | 1,26 | 1,35 | 1,26 | 1,35 | 6,93% | - |
| 21.07.2025 | 1,26 | 1,27 | 1,21 | 1,26 | 2,44% | - |
| 18.07.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -0,37% | - |
| 17.07.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -0,10% | - |
| 16.07.2025 | 1,22 | 1,25 | 1,22 | 1,24 | 0,34% | - |
| 15.07.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -2,12% | - |
| 14.07.2025 | 1,34 | 1,34 | 1,26 | 1,26 | -5,01% | - |
| 11.07.2025 | 1,34 | 1,34 | 1,32 | 1,33 | -1,11% | - |
| 10.07.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -1,24% | - |
| 09.07.2025 | 1,31 | 1,38 | 1,31 | 1,36 | 4,30% | - |
| 08.07.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 1,02% | - |
| 07.07.2025 | 1,30 | 1,32 | 1,29 | 1,29 | -2,92% | - |
| 03.07.2025 | 1,36 | 1,37 | 1,33 | 1,33 | -2,36% | - |
| 02.07.2025 | 1,28 | 1,37 | 1,28 | 1,36 | 6,58% | - |
| 01.07.2025 | 1,19 | 1,28 | 1,19 | 1,28 | 6,72% | - |
| 30.06.2025 | 1,17 | 1,23 | 1,17 | 1,20 | -0,18% | - |
| 27.06.2025 | 1,25 | 1,26 | 1,19 | 1,20 | -5,57% | - |
| 26.06.2025 | 1,26 | 1,27 | 1,21 | 1,27 | 0,63% | - |
| 25.06.2025 | 1,20 | 1,29 | 1,20 | 1,26 | 3,88% | - |
| 24.06.2025 | 1,26 | 1,26 | 1,18 | 1,21 | -1,87% | - |
| 23.06.2025 | 1,24 | 1,53 | 1,24 | 1,24 | 17,71% | - |
| 20.06.2025 | 1,12 | 1,12 | 1,04 | 1,05 | -3,50% | - |
| 18.06.2025 | 1,05 | 1,10 | 1,05 | 1,09 | 4,40% | - |
| 17.06.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -4,18% | - |
| 16.06.2025 | 1,10 | 1,10 | 1,07 | 1,09 | 2,39% | - |
| 13.06.2025 | 1,07 | 1,08 | 1,06 | 1,06 | 0,11% | - |
| 12.06.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -2,75% | - |
| 11.06.2025 | 1,12 | 1,12 | 1,09 | 1,09 | -0,12% | - |
| 10.06.2025 | 1,10 | 1,12 | 1,09 | 1,09 | 1,63% | - |
| 09.06.2025 | 1,08 | 1,08 | 1,05 | 1,08 | 0,38% | - |
| 06.06.2025 | 1,02 | 1,09 | 1,02 | 1,07 | 8,22% | - |
| 05.06.2025 | 1,08 | 1,08 | 0,99 | 0,99 | -7,76% | - |
| 04.06.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,24% | - |
| 03.06.2025 | 1,08 | 1,08 | 1,05 | 1,08 | 2,24% | - |
| 02.06.2025 | 1,03 | 1,07 | 1,02 | 1,05 | 1,37% | - |
| 30.05.2025 | 1,07 | 1,07 | 1,04 | 1,04 | -2,00% | - |
| 29.05.2025 | 1,09 | 1,09 | 1,05 | 1,06 | -2,28% | - |
| 28.05.2025 | 1,04 | 1,09 | 1,03 | 1,09 | 4,75% | - |
| 27.05.2025 | 0,95 | 1,04 | 0,94 | 1,04 | 12,14% | - |
| 23.05.2025 | 0,95 | 0,96 | 0,92 | 0,92 | -3,46% | - |
| 22.05.2025 | 1,04 | 1,04 | 0,95 | 0,96 | -6,88% | - |
| 21.05.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -2,51% | - |
| 20.05.2025 | 1,03 | 1,07 | 1,03 | 1,05 | -0,08% | - |
| 19.05.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -3,64% | - |
| 16.05.2025 | 1,08 | 1,09 | 1,06 | 1,09 | 4,29% | - |
| 15.05.2025 | 1,11 | 1,11 | 1,04 | 1,05 | -1,81% | - |
| 14.05.2025 | 1,15 | 1,15 | 1,07 | 1,07 | -6,15% | - |
| 13.05.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -2,07% | - |
| 12.05.2025 | 1,14 | 1,17 | 1,13 | 1,16 | 6,08% | - |
| 09.05.2025 | 1,14 | 1,14 | 1,09 | 1,10 | -3,13% | - |
| 08.05.2025 | 1,05 | 1,14 | 1,02 | 1,13 | 11,32% | - |
| 07.05.2025 | 1,10 | 1,17 | 0,96 | 1,02 | -6,22% | - |
| 06.05.2025 | 1,13 | 1,14 | 1,08 | 1,08 | -6,46% | - |
| 05.05.2025 | 1,19 | 1,20 | 1,16 | 1,16 | -1,45% | - |
| 02.05.2025 | 1,15 | 1,18 | 1,14 | 1,18 | 5,72% | - |
| 30.04.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -4,41% | - |
| 29.04.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -0,41% | - |
| 28.04.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 1,86% | - |
| 25.04.2025 | 1,25 | 1,25 | 1,15 | 1,15 | -6,19% | - |
| 24.04.2025 | 1,25 | 1,25 | 1,20 | 1,22 | -1,51% | - |
| 23.04.2025 | 1,30 | 1,31 | 1,23 | 1,24 | -0,55% | - |
| 22.04.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 8,28% | - |
| 17.04.2025 | 1,15 | 1,15 | 1,11 | 1,15 | 2,47% | - |
| 16.04.2025 | 1,13 | 1,14 | 1,11 | 1,13 | -1,43% | - |
| 15.04.2025 | 1,16 | 1,16 | 1,13 | 1,14 | -0,14% | - |
| 14.04.2025 | 1,18 | 1,18 | 1,12 | 1,14 | 0,46% | - |
| 11.04.2025 | 1,10 | 1,16 | 1,07 | 1,14 | 4,00% | - |
| 10.04.2025 | 1,13 | 1,13 | 1,04 | 1,09 | -5,52% | - |
| 09.04.2025 | 1,04 | 1,18 | 1,02 | 1,16 | 12,97% | - |
| 08.04.2025 | 1,14 | 1,14 | 1,01 | 1,03 | -6,15% | - |
| 07.04.2025 | 1,01 | 1,11 | 0,99 | 1,09 | 2,88% | - |
| 04.04.2025 | 1,04 | 1,06 | 1,01 | 1,06 | -1,92% | - |