17,650€
-2,22%
Echtzeit-Aktienkurs FARO Technologies
Bid:
Ask:
Aktienkurse zur FARO Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,05 | 18,55 | 17,50 | 17,65 | -2,22% | - |
| 16.05.2024 | 17,65 | 18,05 | 17,35 | 18,05 | 2,27% | - |
| 15.05.2024 | 17,35 | 18,40 | 17,30 | 17,65 | 1,73% | - |
| 14.05.2024 | 17,40 | 17,70 | 17,25 | 17,35 | -0,29% | - |
| 13.05.2024 | 17,60 | 17,85 | 17,35 | 17,40 | -0,85% | - |
| 10.05.2024 | 18,15 | 18,25 | 17,35 | 17,55 | -3,31% | - |
| 09.05.2024 | 17,50 | 18,15 | 17,25 | 18,15 | 4,01% | - |
| 08.05.2024 | 17,35 | 18,05 | 17,15 | 17,45 | 0,00% | - |
| 07.05.2024 | 16,95 | 17,55 | 16,70 | 17,45 | 2,95% | - |
| 06.05.2024 | 16,90 | 17,20 | 16,55 | 16,95 | 0,30% | - |
| 03.05.2024 | 17,10 | 17,70 | 16,75 | 16,90 | -1,46% | - |
| 02.05.2024 | 17,60 | 18,20 | 17,10 | 17,15 | -2,56% | - |
| 30.04.2024 | 17,75 | 17,80 | 17,40 | 17,60 | -0,85% | - |
| 29.04.2024 | 17,65 | 18,00 | 17,65 | 17,75 | 0,57% | - |
| 26.04.2024 | 17,20 | 17,90 | 17,05 | 17,65 | 2,92% | - |
| 25.04.2024 | 17,40 | 17,40 | 17,10 | 17,15 | -1,44% | - |
| 24.04.2024 | 17,75 | 17,95 | 17,25 | 17,40 | -1,97% | - |
| 23.04.2024 | 17,45 | 18,05 | 17,40 | 17,75 | 1,72% | - |
| 22.04.2024 | 17,55 | 17,85 | 17,35 | 17,45 | -0,57% | - |
| 19.04.2024 | 17,10 | 17,65 | 17,00 | 17,55 | 2,03% | - |
| 18.04.2024 | 17,25 | 17,55 | 17,15 | 17,20 | -0,58% | 539,00 |
| 17.04.2024 | 17,70 | 18,30 | 17,25 | 17,30 | -2,81% | - |
| 16.04.2024 | 18,20 | 18,25 | 17,70 | 17,80 | -2,20% | - |
| 15.04.2024 | 18,35 | 18,65 | 18,10 | 18,20 | -1,36% | - |
| 12.04.2024 | 18,65 | 18,85 | 18,25 | 18,45 | -1,07% | - |
| 11.04.2024 | 18,55 | 19,10 | 18,45 | 18,65 | 0,54% | - |
| 10.04.2024 | 18,95 | 19,00 | 18,35 | 18,55 | -2,11% | - |
| 09.04.2024 | 18,95 | 19,20 | 18,80 | 18,95 | 0,00% | - |
| 08.04.2024 | 18,70 | 19,05 | 18,65 | 18,95 | 1,07% | - |
| 05.04.2024 | 18,85 | 19,05 | 18,65 | 18,75 | -0,53% | - |
| 04.04.2024 | 19,35 | 19,70 | 18,85 | 18,85 | -2,58% | - |
| 03.04.2024 | 19,35 | 19,70 | 19,20 | 19,35 | 0,00% | - |
| 02.04.2024 | 19,95 | 20,00 | 19,15 | 19,35 | -3,01% | - |
| 28.03.2024 | 19,95 | 20,20 | 19,60 | 19,95 | 0,00% | - |
| 27.03.2024 | 19,25 | 19,95 | 19,25 | 19,95 | 3,64% | - |
| 26.03.2024 | 19,35 | 19,80 | 19,20 | 19,25 | -0,52% | - |
| 25.03.2024 | 19,75 | 19,95 | 19,15 | 19,35 | -2,27% | - |
| 22.03.2024 | 19,90 | 20,15 | 19,35 | 19,80 | -0,75% | - |
| 21.03.2024 | 19,55 | 20,30 | 19,55 | 19,95 | 2,05% | - |
| 20.03.2024 | 19,10 | 19,85 | 18,95 | 19,55 | 2,36% | - |
| 19.03.2024 | 18,70 | 19,25 | 18,55 | 19,10 | 2,41% | - |
| 18.03.2024 | 18,35 | 19,05 | 18,35 | 18,65 | 1,08% | - |
| 15.03.2024 | 18,55 | 18,75 | 18,30 | 18,45 | -0,27% | - |
| 14.03.2024 | 18,35 | 18,85 | 18,20 | 18,50 | 0,82% | - |
| 13.03.2024 | 19,15 | 19,20 | 17,95 | 18,35 | -4,18% | - |
| 12.03.2024 | 19,10 | 19,30 | 18,70 | 19,15 | 0,00% | - |
| 11.03.2024 | 19,90 | 19,95 | 18,95 | 19,15 | -3,77% | - |
| 08.03.2024 | 19,65 | 20,00 | 19,45 | 19,90 | 1,27% | - |
| 07.03.2024 | 19,75 | 20,10 | 19,50 | 19,65 | -0,51% | - |
| 06.03.2024 | 19,75 | 20,25 | 19,55 | 19,75 | -0,25% | - |
| 05.03.2024 | 20,30 | 20,30 | 19,60 | 19,80 | -2,46% | - |
| 04.03.2024 | 20,30 | 20,70 | 20,20 | 20,30 | 0,00% | - |
| 01.03.2024 | 20,70 | 20,80 | 20,05 | 20,30 | -1,93% | - |
| 29.02.2024 | 20,70 | 21,80 | 20,50 | 20,70 | 0,00% | - |
| 28.02.2024 | 24,90 | 24,90 | 20,40 | 20,70 | -16,87% | - |
| 27.02.2024 | 20,10 | 27,20 | 20,00 | 24,90 | 23,88% | - |
| 26.02.2024 | 19,35 | 20,10 | 19,10 | 20,10 | 3,88% | - |
| 23.02.2024 | 19,75 | 19,95 | 19,25 | 19,35 | -2,03% | - |
| 22.02.2024 | 19,65 | 20,00 | 19,55 | 19,75 | 0,51% | - |
| 21.02.2024 | 20,30 | 20,30 | 19,40 | 19,65 | -3,20% | - |
| 20.02.2024 | 21,00 | 21,00 | 20,10 | 20,30 | -3,33% | - |
| 19.02.2024 | 21,00 | 21,20 | 21,00 | 21,00 | 0,48% | - |
| 16.02.2024 | 21,30 | 21,40 | 20,60 | 20,90 | -1,88% | - |
| 15.02.2024 | 20,80 | 21,30 | 20,80 | 21,30 | 2,40% | - |
| 14.02.2024 | 19,90 | 20,90 | 19,80 | 20,80 | 4,52% | - |
| 13.02.2024 | 21,70 | 21,80 | 19,55 | 19,90 | -8,29% | - |
| 12.02.2024 | 21,40 | 22,00 | 21,30 | 21,70 | 1,88% | - |
| 09.02.2024 | 21,00 | 21,40 | 21,00 | 21,30 | 1,91% | - |
| 08.02.2024 | 20,40 | 21,00 | 20,15 | 20,90 | 2,45% | - |
| 07.02.2024 | 21,00 | 21,40 | 20,30 | 20,40 | -2,39% | - |
| 06.02.2024 | 20,80 | 21,10 | 20,70 | 20,90 | 0,48% | - |
| 05.02.2024 | 20,90 | 21,00 | 20,30 | 20,80 | -0,48% | - |
| 02.02.2024 | 21,30 | 21,60 | 20,90 | 20,90 | -1,88% | - |
| 01.02.2024 | 20,90 | 21,30 | 20,70 | 21,30 | 1,43% | - |
| 31.01.2024 | 21,40 | 21,80 | 20,90 | 21,00 | -2,78% | - |
| 30.01.2024 | 21,90 | 22,30 | 21,50 | 21,60 | -1,37% | - |
| 29.01.2024 | 20,80 | 21,90 | 20,70 | 21,90 | 5,29% | - |
| 26.01.2024 | 20,80 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 25.01.2024 | 19,95 | 20,80 | 19,95 | 20,80 | 4,00% | - |
| 24.01.2024 | 20,30 | 20,50 | 19,85 | 20,00 | -0,99% | - |
| 23.01.2024 | 19,65 | 20,30 | 19,45 | 20,20 | 2,28% | 600,00 |
| 22.01.2024 | 19,05 | 20,10 | 18,85 | 19,75 | 3,67% | - |
| 19.01.2024 | 18,65 | 19,20 | 18,55 | 19,05 | 2,14% | - |
| 18.01.2024 | 19,05 | 19,35 | 18,50 | 18,65 | -2,10% | - |
| 17.01.2024 | 19,65 | 19,70 | 18,55 | 19,05 | -3,30% | 100,00 |
| 16.01.2024 | 19,75 | 19,80 | 19,00 | 19,70 | -0,25% | - |
| 15.01.2024 | 19,75 | 19,80 | 19,75 | 19,75 | -0,25% | - |
| 12.01.2024 | 19,95 | 20,40 | 19,15 | 19,80 | -0,75% | - |
| 11.01.2024 | 19,65 | 20,00 | 19,35 | 19,95 | 1,79% | - |
| 10.01.2024 | 19,25 | 19,65 | 19,10 | 19,60 | 1,82% | - |
| 09.01.2024 | 19,65 | 19,65 | 18,95 | 19,25 | -1,79% | - |
| 08.01.2024 | 18,85 | 19,65 | 18,55 | 19,60 | 3,98% | - |
| 05.01.2024 | 18,95 | 19,35 | 18,50 | 18,85 | -0,53% | - |
| 04.01.2024 | 19,15 | 19,25 | 18,70 | 18,95 | -1,04% | - |
| 03.01.2024 | 19,75 | 19,80 | 19,05 | 19,15 | -3,28% | - |
| 02.01.2024 | 20,50 | 20,50 | 19,70 | 19,80 | -3,41% | - |
| 29.12.2023 | 20,30 | 20,50 | 20,30 | 20,50 | 0,99% | - |
| 28.12.2023 | 20,20 | 20,60 | 19,90 | 20,30 | 0,74% | - |
| 27.12.2023 | 19,95 | 20,20 | 19,85 | 20,15 | 1,00% | - |
| 22.12.2023 | 19,90 | 20,15 | 19,80 | 19,95 | 0,00% | - |