22,200€
-4,31%
Echtzeit-Aktienkurs Faro Technologies Inc.
Bid:
Ask:
Aktienkurse zur Faro Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 22,40 | 22,50 | 21,30 | 22,50 | -3,02% | - |
| 10.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 13,73% | - |
| 09.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -7,27% | - |
| 08.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 07.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 04.04.2025 | 22,20 | 22,20 | 21,40 | 21,40 | -13,01% | - |
| 03.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 02.04.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | - |
| 01.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 31.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 28.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 27.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 26.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 25.03.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 2,31% | - |
| 24.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 21.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 20.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 19.03.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 1,53% | - |
| 18.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 17.03.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -2,21% | - |
| 14.03.2025 | 26,00 | 27,20 | 26,00 | 27,20 | 5,43% | 44,00 |
| 13.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 12.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | - |
| 11.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 10.03.2025 | 26,80 | 26,80 | 26,00 | 26,00 | -5,11% | 760,00 |
| 07.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 06.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 05.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 04.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -4,58% | - |
| 03.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 28.02.2025 | 30,00 | 30,20 | 30,00 | 30,20 | -3,21% | - |
| 27.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 26.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 25.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 14,17% | - |
| 24.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 21.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 20.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 19.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 18.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 17.02.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 1,48% | 13,00 |
| 14.02.2025 | 28,00 | 28,00 | 27,00 | 27,00 | -3,57% | 90,00 |
| 13.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 12.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 11.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 10.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 07.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 06.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 05.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 04.02.2025 | 29,40 | 29,80 | 29,40 | 29,80 | -1,32% | 364,00 |
| 03.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 15,00 |
| 31.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 4,76% | - |
| 30.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 29.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 28.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 27.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 24.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 23.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 22.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 21.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 20.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 17.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 16.01.2025 | 28,40 | 30,00 | 28,40 | 30,00 | 2,74% | 300,00 |
| 15.01.2025 | 27,80 | 29,40 | 27,80 | 29,20 | 21,67% | 115,00 |
| 14.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 13.01.2025 | 24,40 | 24,40 | 23,80 | 23,80 | -3,25% | - |
| 10.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 09.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 08.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 07.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 06.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 2,00 |
| 03.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 02.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 30.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 27.12.2024 | 24,80 | 24,80 | 24,20 | 24,20 | -3,20% | - |
| 23.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 20.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 19.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 18.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 17.12.2024 | 26,80 | 26,80 | 26,20 | 26,20 | 0,77% | 10,00 |
| 16.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 13.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | - |
| 12.12.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -0,78% | - |
| 11.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 10.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 09.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 06.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 05.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 04.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 03.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 02.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 29.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 28.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 27.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 26.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 25.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 22.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | - |
| 21.11.2024 | 24,20 | 24,90 | 24,00 | 24,70 | 2,07% | - |
| 20.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 19.11.2024 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 18.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |