37,800€
0,80%
Echtzeit-Aktienkurs Faro Technologies Inc.
Bid:
Ask:
Aktienkurse zur Faro Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 37,70 | 37,70 | 37,40 | 37,50 | 0,00% | 15,00 |
| 08.05.2025 | 37,70 | 38,00 | 37,10 | 37,50 | 0,00% | - |
| 07.05.2025 | 37,60 | 37,60 | 37,10 | 37,50 | 0,54% | - |
| 06.05.2025 | 27,80 | 37,50 | 27,50 | 37,30 | 34,17% | - |
| 05.05.2025 | 27,30 | 28,00 | 26,50 | 27,80 | 1,46% | - |
| 02.05.2025 | 26,00 | 27,80 | 25,50 | 27,40 | 5,38% | - |
| 30.04.2025 | 26,40 | 26,50 | 25,20 | 26,00 | -1,52% | - |
| 29.04.2025 | 26,70 | 27,50 | 25,80 | 26,40 | -0,75% | - |
| 28.04.2025 | 27,50 | 27,80 | 26,40 | 26,60 | -3,27% | - |
| 25.04.2025 | 27,40 | 27,90 | 26,70 | 27,50 | 0,36% | - |
| 24.04.2025 | 23,40 | 27,50 | 23,00 | 27,40 | 17,60% | - |
| 23.04.2025 | 21,10 | 23,40 | 21,10 | 23,30 | 10,43% | - |
| 22.04.2025 | 21,30 | 21,40 | 20,60 | 21,10 | -0,94% | - |
| 17.04.2025 | 21,80 | 22,30 | 21,10 | 21,30 | -1,84% | - |
| 16.04.2025 | 21,90 | 22,40 | 21,20 | 21,70 | -3,56% | - |
| 15.04.2025 | 22,20 | 23,00 | 22,10 | 22,50 | 1,35% | - |
| 14.04.2025 | 22,70 | 23,00 | 21,80 | 22,20 | -0,89% | - |
| 11.04.2025 | 22,20 | 22,60 | 21,20 | 22,40 | 0,90% | - |
| 10.04.2025 | 23,30 | 23,60 | 21,40 | 22,20 | -5,93% | - |
| 09.04.2025 | 20,50 | 23,90 | 20,30 | 23,60 | 11,85% | 200,00 |
| 08.04.2025 | 22,20 | 23,80 | 20,30 | 21,10 | -4,52% | - |
| 07.04.2025 | 21,00 | 22,90 | 20,40 | 22,10 | 1,38% | - |
| 04.04.2025 | 22,40 | 22,60 | 20,20 | 21,80 | -3,54% | - |
| 03.04.2025 | 25,90 | 25,90 | 22,40 | 22,60 | -13,08% | - |
| 02.04.2025 | 25,40 | 26,00 | 25,00 | 26,00 | 2,36% | - |
| 01.04.2025 | 25,10 | 25,60 | 24,60 | 25,40 | 0,79% | - |
| 31.03.2025 | 25,20 | 25,80 | 24,60 | 25,20 | -1,18% | - |
| 28.03.2025 | 26,40 | 26,90 | 25,20 | 25,50 | -3,41% | - |
| 27.03.2025 | 26,40 | 26,60 | 25,80 | 26,40 | -0,75% | - |
| 26.03.2025 | 26,20 | 26,80 | 26,00 | 26,60 | 1,53% | - |
| 25.03.2025 | 27,00 | 27,50 | 26,00 | 26,20 | -2,60% | - |
| 24.03.2025 | 26,20 | 27,40 | 26,20 | 26,90 | 2,67% | - |
| 21.03.2025 | 27,10 | 27,20 | 25,60 | 26,20 | -4,03% | - |
| 20.03.2025 | 26,80 | 27,30 | 26,50 | 27,30 | 1,49% | - |
| 19.03.2025 | 26,20 | 27,90 | 26,20 | 26,90 | 2,67% | - |
| 18.03.2025 | 26,60 | 26,60 | 25,80 | 26,20 | -1,13% | - |
| 17.03.2025 | 26,90 | 27,50 | 26,50 | 26,50 | -2,21% | - |
| 14.03.2025 | 25,90 | 27,20 | 25,80 | 27,10 | 4,23% | - |
| 13.03.2025 | 26,10 | 26,40 | 25,00 | 26,00 | -0,38% | - |
| 12.03.2025 | 26,70 | 27,80 | 26,00 | 26,10 | -1,51% | - |
| 11.03.2025 | 25,60 | 26,90 | 25,20 | 26,50 | 3,92% | - |
| 10.03.2025 | 27,10 | 27,10 | 25,30 | 25,50 | -5,56% | - |
| 07.03.2025 | 27,60 | 28,00 | 26,50 | 27,00 | -2,17% | - |
| 06.03.2025 | 28,80 | 28,80 | 27,30 | 27,60 | -4,17% | - |
| 05.03.2025 | 28,90 | 29,80 | 27,80 | 28,80 | -2,04% | - |
| 04.03.2025 | 29,30 | 29,90 | 27,80 | 29,40 | 0,34% | - |
| 03.03.2025 | 30,70 | 31,50 | 29,20 | 29,30 | -4,56% | - |
| 28.02.2025 | 30,20 | 30,80 | 29,40 | 30,70 | 1,66% | - |
| 27.02.2025 | 30,90 | 31,60 | 29,70 | 30,20 | -2,58% | - |
| 26.02.2025 | 29,70 | 31,50 | 29,70 | 31,00 | 2,65% | - |
| 25.02.2025 | 29,00 | 30,70 | 27,70 | 30,20 | 17,05% | - |
| 24.02.2025 | 25,50 | 26,00 | 25,10 | 25,80 | 1,57% | - |
| 21.02.2025 | 26,50 | 28,20 | 25,40 | 25,40 | -4,51% | - |
| 20.02.2025 | 27,50 | 27,60 | 26,40 | 26,60 | -2,92% | - |
| 19.02.2025 | 28,10 | 28,60 | 27,40 | 27,40 | -2,49% | 12,00 |
| 18.02.2025 | 27,10 | 28,20 | 26,90 | 28,10 | 3,31% | - |
| 17.02.2025 | 27,10 | 27,40 | 27,10 | 27,20 | 0,37% | 40,00 |
| 14.02.2025 | 28,70 | 28,70 | 27,00 | 27,10 | -3,21% | - |
| 13.02.2025 | 28,60 | 28,60 | 27,10 | 28,00 | 0,00% | - |
| 12.02.2025 | 28,60 | 28,60 | 27,80 | 28,00 | -2,10% | - |
| 11.02.2025 | 28,70 | 29,60 | 28,20 | 28,60 | 0,00% | - |
| 10.02.2025 | 28,50 | 29,10 | 28,40 | 28,60 | 0,35% | - |
| 07.02.2025 | 29,70 | 30,00 | 28,40 | 28,50 | -3,39% | - |
| 06.02.2025 | 30,50 | 31,00 | 29,50 | 29,50 | -2,64% | - |
| 05.02.2025 | 30,10 | 30,50 | 29,60 | 30,30 | 1,00% | - |
| 04.02.2025 | 30,40 | 30,40 | 29,30 | 30,00 | 1,35% | - |
| 03.02.2025 | 30,30 | 30,70 | 28,20 | 29,60 | -3,27% | 90,00 |
| 31.01.2025 | 30,80 | 31,60 | 30,50 | 30,60 | -0,33% | - |
| 30.01.2025 | 29,30 | 30,90 | 29,20 | 30,70 | 5,14% | - |
| 29.01.2025 | 29,70 | 30,40 | 29,10 | 29,20 | -1,35% | - |
| 28.01.2025 | 29,20 | 29,90 | 28,80 | 29,60 | 1,37% | - |
| 27.01.2025 | 30,70 | 30,90 | 28,60 | 29,20 | -5,19% | 90,00 |
| 24.01.2025 | 30,50 | 30,80 | 29,60 | 30,80 | 0,98% | - |
| 23.01.2025 | 30,00 | 30,80 | 29,20 | 30,50 | 0,99% | - |
| 22.01.2025 | 30,20 | 30,60 | 29,70 | 30,20 | 0,00% | - |
| 21.01.2025 | 29,90 | 30,70 | 29,70 | 30,20 | 1,00% | - |
| 20.01.2025 | 29,90 | 30,10 | 29,90 | 29,90 | -0,33% | - |
| 17.01.2025 | 30,90 | 32,30 | 29,10 | 30,00 | -2,91% | 136,00 |
| 16.01.2025 | 28,30 | 31,10 | 28,30 | 30,90 | 8,80% | 10,00 |
| 15.01.2025 | 27,80 | 30,00 | 27,40 | 28,40 | 2,53% | 40,00 |
| 14.01.2025 | 24,20 | 27,80 | 24,00 | 27,70 | 14,94% | - |
| 13.01.2025 | 24,60 | 25,10 | 23,80 | 24,10 | -2,82% | - |
| 10.01.2025 | 24,90 | 26,40 | 24,30 | 24,80 | -0,80% | - |
| 09.01.2025 | 25,00 | 25,00 | 24,90 | 25,00 | 0,00% | - |
| 08.01.2025 | 25,30 | 25,60 | 24,20 | 25,00 | -0,79% | - |
| 07.01.2025 | 25,50 | 25,70 | 24,90 | 25,20 | -1,56% | - |
| 06.01.2025 | 25,70 | 26,10 | 25,50 | 25,60 | -0,78% | - |
| 03.01.2025 | 25,30 | 26,00 | 25,30 | 25,80 | 1,57% | - |
| 02.01.2025 | 24,50 | 25,60 | 24,50 | 25,40 | 4,10% | - |
| 30.12.2024 | 24,60 | 24,60 | 24,40 | 24,40 | 1,67% | - |
| 27.12.2024 | 24,50 | 25,20 | 24,00 | 24,00 | -2,04% | - |
| 23.12.2024 | 25,00 | 25,20 | 24,40 | 24,50 | -2,78% | - |
| 20.12.2024 | 24,70 | 25,60 | 24,10 | 25,20 | 1,61% | 580,00 |
| 19.12.2024 | 25,70 | 26,20 | 24,70 | 24,80 | -3,50% | 400,00 |
| 18.12.2024 | 26,30 | 26,90 | 25,20 | 25,70 | -2,28% | - |
| 17.12.2024 | 26,90 | 26,90 | 25,50 | 26,30 | -2,23% | - |
| 16.12.2024 | 26,30 | 27,30 | 26,00 | 26,90 | 2,28% | - |
| 13.12.2024 | 26,90 | 27,10 | 25,80 | 26,30 | -2,59% | 915,00 |
| 12.12.2024 | 26,10 | 27,70 | 25,80 | 27,00 | 2,66% | 1.315,00 |
| 11.12.2024 | 25,80 | 26,50 | 25,50 | 26,30 | 1,94% | - |