1,750€
-3,85%
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 | 1,71 | 1,71 | 1,71 | 1,71 | -6,04% | - |
| 03.12.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 5,81% | - |
| 02.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 29.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 28.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 5,56% | - |
| 27.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 5,88% | - |
| 26.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 25.11.2024 | 1,49 | 1,54 | 1,49 | 1,54 | 0,00% | 915,00 |
| 22.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | - |
| 21.11.2024 | 1,53 | 1,60 | 1,49 | 1,58 | 11,27% | - |
| 20.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 19.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -6,12% | - |
| 18.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -6,96% | - |
| 15.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -4,82% | - |
| 14.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -9,29% | - |
| 13.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -9,41% | - |
| 12.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 5,21% | - |
| 11.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 08.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -4,46% | - |
| 07.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 10,99% | - |
| 06.11.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 05.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 5,17% | - |
| 04.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 01.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 4,29% | - |
| 31.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | - |
| 30.10.2024 | 1,52 | 1,70 | 1,52 | 1,70 | 15,65% | 45,00 |
| 29.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 28.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 25.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -4,46% | - |
| 24.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 23.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 22.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 21.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 4,43% | - |
| 18.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,66% | - |
| 17.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 16.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | - |
| 15.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 14.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 6,96% | - |
| 11.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 10.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 09.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 08.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 07.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
| 04.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 03.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 02.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | - |
| 01.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 30.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 27.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 26.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | - |
| 25.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | - |
| 24.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -6,78% | - |
| 23.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -3,80% | - |
| 20.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 19.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 2,84% | - |
| 18.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -4,35% | - |
| 17.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 16.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 13.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 12.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 11.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 10.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 09.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 06.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 05.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 04.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -6,91% | - |
| 03.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 02.09.2024 | 1,88 | 1,88 | 1,87 | 1,87 | 1,63% | - |
| 30.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 29.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -4,69% | - |
| 28.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 27.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,14% | - |
| 26.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 8,72% | - |
| 23.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 22.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 4,29% | - |
| 21.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | - |
| 20.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 7,69% | - |
| 19.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 16.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 17,65% | - |
| 15.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -4,90% | - |
| 14.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 13.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 12.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 09.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 6,43% | - |
| 08.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | - |
| 07.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | - |
| 06.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 05.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 12,60% | - |
| 02.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -27,84% | - |
| 01.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -18,52% | - |
| 31.07.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 6,93% | - |
| 30.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -4,72% | - |
| 29.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 26.07.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 25.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 24.07.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 23.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 4,08% | - |
| 22.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 19.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -5,77% | - |
| 18.07.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |