1,700€
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 | 1,78 | 1,80 | 1,68 | 1,76 | 0,57% | - |
03.12.2024 | 1,89 | 1,89 | 1,74 | 1,75 | -5,93% | - |
02.12.2024 | 1,72 | 1,87 | 1,71 | 1,86 | 11,75% | - |
29.11.2024 | 1,78 | 1,79 | 1,66 | 1,66 | -7,00% | - |
28.11.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 3,48% | - |
27.11.2024 | 1,68 | 1,77 | 1,63 | 1,73 | 5,18% | - |
26.11.2024 | 1,58 | 1,64 | 1,51 | 1,64 | 5,81% | - |
25.11.2024 | 1,58 | 1,58 | 1,52 | 1,55 | 1,31% | - |
22.11.2024 | 1,60 | 1,62 | 1,51 | 1,53 | -1,92% | - |
21.11.2024 | 1,56 | 1,59 | 1,49 | 1,56 | 1,96% | - |
20.11.2024 | 1,47 | 1,59 | 1,40 | 1,53 | 6,99% | - |
19.11.2024 | 1,45 | 1,47 | 1,39 | 1,43 | 1,06% | - |
18.11.2024 | 1,51 | 1,69 | 1,41 | 1,42 | -5,98% | - |
15.11.2024 | 1,63 | 1,77 | 1,51 | 1,51 | -6,81% | - |
14.11.2024 | 1,78 | 1,81 | 1,59 | 1,62 | -7,45% | - |
13.11.2024 | 1,97 | 2,04 | 1,75 | 1,75 | -9,82% | - |
12.11.2024 | 2,14 | 2,14 | 1,92 | 1,94 | -7,86% | - |
11.11.2024 | 2,07 | 2,11 | 2,02 | 2,10 | 4,22% | - |
08.11.2024 | 1,99 | 2,08 | 1,98 | 2,02 | -0,25% | - |
07.11.2024 | 2,14 | 2,16 | 2,02 | 2,02 | -3,81% | - |
06.11.2024 | 2,00 | 2,11 | 1,97 | 2,10 | 9,09% | 1.400,00 |
05.11.2024 | 1,89 | 2,04 | 1,89 | 1,93 | 0,00% | - |
04.11.2024 | 1,86 | 1,94 | 1,82 | 1,93 | 3,22% | - |
01.11.2024 | 1,83 | 1,94 | 1,82 | 1,87 | 2,75% | - |
31.10.2024 | 1,70 | 2,07 | 1,70 | 1,82 | 0,00% | - |
30.10.2024 | 1,66 | 1,82 | 1,59 | 1,82 | 15,24% | - |
29.10.2024 | 1,61 | 1,68 | 1,57 | 1,58 | 1,29% | - |
28.10.2024 | 1,61 | 1,62 | 1,54 | 1,56 | -0,32% | - |
25.10.2024 | 1,63 | 1,65 | 1,54 | 1,56 | -1,89% | - |
24.10.2024 | 1,70 | 1,71 | 1,59 | 1,59 | -3,93% | - |
23.10.2024 | 1,73 | 1,74 | 1,66 | 1,66 | -2,65% | - |
22.10.2024 | 1,77 | 1,77 | 1,68 | 1,70 | -2,58% | - |
21.10.2024 | 1,78 | 1,79 | 1,72 | 1,75 | 0,00% | - |
18.10.2024 | 1,70 | 1,76 | 1,64 | 1,75 | 4,49% | - |
17.10.2024 | 1,78 | 1,79 | 1,65 | 1,67 | -3,75% | - |
16.10.2024 | 1,78 | 1,80 | 1,71 | 1,74 | 0,29% | - |
15.10.2024 | 1,70 | 1,77 | 1,69 | 1,73 | 0,00% | - |
14.10.2024 | 1,78 | 1,78 | 1,65 | 1,73 | 0,29% | - |
11.10.2024 | 1,66 | 1,74 | 1,59 | 1,73 | 6,48% | - |
10.10.2024 | 1,65 | 1,66 | 1,55 | 1,62 | 0,00% | - |
09.10.2024 | 1,61 | 1,69 | 1,58 | 1,62 | -1,52% | - |
08.10.2024 | 1,69 | 1,71 | 1,63 | 1,65 | -0,90% | - |
07.10.2024 | 1,66 | 1,73 | 1,66 | 1,66 | -1,78% | - |
04.10.2024 | 1,68 | 1,76 | 1,65 | 1,69 | 2,42% | - |
03.10.2024 | 1,66 | 1,73 | 1,64 | 1,65 | -2,94% | - |
02.10.2024 | 1,71 | 1,71 | 1,63 | 1,70 | 0,89% | - |
01.10.2024 | 1,76 | 1,78 | 1,66 | 1,69 | -2,60% | - |
30.09.2024 | 1,75 | 1,76 | 1,68 | 1,73 | 0,87% | - |
27.09.2024 | 1,74 | 1,79 | 1,66 | 1,72 | 0,59% | - |
26.09.2024 | 1,70 | 1,73 | 1,63 | 1,71 | 3,33% | - |
25.09.2024 | 1,78 | 1,80 | 1,64 | 1,65 | -6,25% | - |
24.09.2024 | 1,66 | 1,77 | 1,66 | 1,76 | 4,14% | - |
23.09.2024 | 1,86 | 1,87 | 1,68 | 1,69 | -7,40% | - |
20.09.2024 | 1,92 | 1,92 | 1,79 | 1,83 | -3,18% | - |
19.09.2024 | 1,93 | 2,01 | 1,85 | 1,89 | 2,72% | - |
18.09.2024 | 1,85 | 1,92 | 1,73 | 1,84 | 1,66% | - |
17.09.2024 | 1,84 | 1,97 | 1,73 | 1,81 | -3,73% | - |
16.09.2024 | 1,91 | 1,93 | 1,81 | 1,88 | 1,08% | - |
13.09.2024 | 1,88 | 1,95 | 1,84 | 1,86 | 1,64% | - |
12.09.2024 | 1,85 | 1,87 | 1,76 | 1,83 | 1,11% | - |
11.09.2024 | 1,81 | 1,86 | 1,75 | 1,81 | -0,55% | - |
10.09.2024 | 1,83 | 1,86 | 1,70 | 1,82 | 0,00% | - |
09.09.2024 | 1,80 | 1,90 | 1,72 | 1,82 | 2,83% | - |
06.09.2024 | 1,79 | 1,81 | 1,70 | 1,77 | 0,28% | - |
05.09.2024 | 1,77 | 1,80 | 1,70 | 1,76 | 0,86% | - |
04.09.2024 | 1,82 | 1,83 | 1,70 | 1,75 | -2,79% | - |
03.09.2024 | 1,95 | 1,97 | 1,79 | 1,80 | -7,95% | - |
02.09.2024 | 1,95 | 1,97 | 1,93 | 1,95 | 1,56% | - |
30.08.2024 | 1,93 | 1,96 | 1,88 | 1,92 | 4,92% | - |
29.08.2024 | 1,85 | 1,95 | 1,83 | 1,83 | -2,14% | - |
28.08.2024 | 2,01 | 2,01 | 1,83 | 1,87 | -4,59% | - |
27.08.2024 | 1,92 | 2,04 | 1,92 | 1,96 | 0,26% | - |
26.08.2024 | 1,89 | 1,99 | 1,85 | 1,96 | 2,09% | - |
23.08.2024 | 1,81 | 1,94 | 1,74 | 1,92 | 8,81% | - |
22.08.2024 | 1,71 | 1,83 | 1,66 | 1,76 | 0,86% | - |
21.08.2024 | 1,65 | 1,77 | 1,60 | 1,75 | 3,87% | - |
20.08.2024 | 1,76 | 1,77 | 1,66 | 1,68 | -2,33% | - |
19.08.2024 | 1,63 | 1,72 | 1,57 | 1,72 | 7,50% | - |
16.08.2024 | 1,68 | 1,69 | 1,58 | 1,60 | -2,44% | - |
15.08.2024 | 1,44 | 1,64 | 1,43 | 1,64 | 16,31% | - |
14.08.2024 | 1,51 | 1,54 | 1,41 | 1,41 | -4,73% | - |
13.08.2024 | 1,43 | 1,55 | 1,43 | 1,48 | 2,07% | - |
12.08.2024 | 1,52 | 1,60 | 1,44 | 1,45 | -2,68% | - |
09.08.2024 | 1,56 | 1,59 | 1,43 | 1,49 | -2,30% | - |
08.08.2024 | 1,42 | 1,53 | 1,42 | 1,53 | 4,81% | - |
07.08.2024 | 1,45 | 1,56 | 1,40 | 1,46 | 3,93% | - |
06.08.2024 | 1,51 | 1,52 | 1,38 | 1,40 | -3,11% | - |
05.08.2024 | 1,47 | 1,50 | 1,29 | 1,45 | -4,62% | - |
02.08.2024 | 1,27 | 1,57 | 1,25 | 1,52 | 15,65% | - |
01.08.2024 | 1,81 | 1,87 | 1,13 | 1,31 | -36,71% | - |
31.07.2024 | 2,18 | 2,23 | 1,84 | 2,07 | -2,82% | - |
30.07.2024 | 2,10 | 2,17 | 2,06 | 2,13 | 2,90% | - |
29.07.2024 | 2,12 | 2,21 | 2,06 | 2,07 | -4,17% | - |
26.07.2024 | 2,20 | 2,21 | 2,15 | 2,16 | 0,47% | - |
25.07.2024 | 2,12 | 2,21 | 2,07 | 2,15 | 3,86% | - |
24.07.2024 | 2,04 | 2,14 | 2,00 | 2,07 | -0,96% | - |
23.07.2024 | 2,12 | 2,13 | 2,04 | 2,09 | 0,48% | - |
22.07.2024 | 1,97 | 2,10 | 1,97 | 2,08 | 3,23% | - |
19.07.2024 | 1,97 | 2,08 | 1,95 | 2,02 | 0,00% | - |
18.07.2024 | 2,08 | 2,16 | 1,98 | 2,02 | -4,50% | - |