1,220€
9,42%
Echtzeit-Aktienkurs FLUIDIGM CORP. DL -,001
Bid:
Ask:
Aktienkurse zur FLUIDIGM CORP. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 1,79% | - |
| 14.10.2025 | 1,12 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 13.10.2025 | 1,10 | 1,12 | 1,10 | 1,12 | -5,11% | - |
| 10.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,52% | - |
| 09.10.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 1,34% | - |
| 08.10.2025 | 1,12 | 1,13 | 1,12 | 1,12 | -0,44% | - |
| 07.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,85% | - |
| 06.10.2025 | 1,21 | 1,21 | 1,15 | 1,17 | 6,85% | - |
| 03.10.2025 | 1,09 | 1,10 | 1,08 | 1,10 | -0,90% | - |
| 01.10.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 1,84% | - |
| 30.09.2025 | 1,08 | 1,09 | 1,08 | 1,09 | -2,69% | - |
| 29.09.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,45% | - |
| 26.09.2025 | 1,12 | 1,14 | 1,11 | 1,11 | -0,45% | - |
| 25.09.2025 | 1,11 | 1,13 | 1,11 | 1,12 | -5,11% | - |
| 24.09.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -0,84% | - |
| 23.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,84% | - |
| 22.09.2025 | 1,17 | 1,20 | 1,17 | 1,20 | -0,42% | - |
| 19.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 18.09.2025 | 1,15 | 1,18 | 1,14 | 1,16 | -0,43% | - |
| 17.09.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 16.09.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 5,91% | - |
| 15.09.2025 | 1,10 | 1,12 | 1,09 | 1,10 | -3,08% | - |
| 12.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,65% | - |
| 11.09.2025 | 1,09 | 1,10 | 1,09 | 1,10 | -0,45% | - |
| 10.09.2025 | 1,09 | 1,10 | 1,09 | 1,10 | -5,17% | - |
| 09.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 08.09.2025 | 1,11 | 1,19 | 1,11 | 1,16 | 5,48% | - |
| 05.09.2025 | 1,10 | 1,15 | 1,07 | 1,10 | -0,90% | - |
| 04.09.2025 | 1,09 | 1,12 | 1,07 | 1,11 | -0,45% | - |
| 03.09.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 3,74% | - |
| 02.09.2025 | 1,08 | 1,09 | 1,06 | 1,07 | -0,47% | 17,00 |
| 01.09.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,00% | - |
| 29.08.2025 | 1,11 | 1,12 | 1,07 | 1,08 | -2,27% | - |
| 28.08.2025 | 1,10 | 1,11 | 1,08 | 1,10 | 1,38% | - |
| 27.08.2025 | 1,10 | 1,17 | 1,08 | 1,09 | 0,00% | 3.000,00 |
| 26.08.2025 | 1,06 | 1,10 | 1,05 | 1,09 | 0,93% | - |
| 25.08.2025 | 1,08 | 1,10 | 1,06 | 1,08 | -0,46% | - |
| 22.08.2025 | 1,03 | 1,10 | 1,03 | 1,08 | 5,37% | - |
| 21.08.2025 | 1,06 | 1,07 | 1,03 | 1,03 | -2,84% | - |
| 20.08.2025 | 1,09 | 1,11 | 1,06 | 1,06 | -3,65% | - |
| 19.08.2025 | 1,10 | 1,12 | 1,08 | 1,10 | 1,86% | - |
| 18.08.2025 | 1,05 | 1,13 | 1,04 | 1,08 | 2,87% | - |
| 15.08.2025 | 1,05 | 1,07 | 1,02 | 1,05 | -1,42% | - |
| 14.08.2025 | 1,12 | 1,14 | 0,99 | 1,06 | -4,93% | - |
| 13.08.2025 | 1,13 | 1,14 | 1,05 | 1,12 | 0,00% | - |
| 12.08.2025 | 1,10 | 1,14 | 1,04 | 1,12 | 1,83% | 1.140,00 |
| 11.08.2025 | 1,12 | 1,16 | 1,09 | 1,10 | -3,10% | - |
| 08.08.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 2,26% | - |
| 07.08.2025 | 1,10 | 1,13 | 1,10 | 1,11 | 0,91% | - |
| 06.08.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -2,23% | - |
| 05.08.2025 | 1,14 | 1,18 | 1,12 | 1,12 | -0,44% | - |
| 04.08.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 0,90% | - |
| 01.08.2025 | 1,16 | 1,17 | 1,12 | 1,12 | -4,70% | - |
| 31.07.2025 | 1,21 | 1,24 | 1,15 | 1,17 | -3,31% | - |
| 30.07.2025 | 1,20 | 1,25 | 1,19 | 1,21 | 0,00% | - |
| 29.07.2025 | 1,23 | 1,26 | 1,19 | 1,21 | -0,82% | - |
| 28.07.2025 | 1,19 | 1,24 | 1,19 | 1,22 | 3,39% | - |
| 25.07.2025 | 1,26 | 1,26 | 1,17 | 1,18 | -5,22% | - |
| 24.07.2025 | 1,23 | 1,31 | 1,21 | 1,25 | 1,22% | - |
| 23.07.2025 | 1,16 | 1,27 | 1,16 | 1,23 | 6,49% | 1.140,00 |
| 22.07.2025 | 1,08 | 1,17 | 1,07 | 1,16 | 6,45% | - |
| 21.07.2025 | 1,05 | 1,11 | 1,03 | 1,09 | 0,93% | - |
| 18.07.2025 | 1,08 | 1,09 | 1,05 | 1,08 | 0,94% | - |
| 17.07.2025 | 1,05 | 1,09 | 1,05 | 1,07 | -0,47% | - |
| 16.07.2025 | 1,06 | 1,09 | 1,05 | 1,07 | 0,47% | - |
| 15.07.2025 | 1,07 | 1,09 | 1,06 | 1,07 | 0,00% | - |
| 14.07.2025 | 1,13 | 1,15 | 1,07 | 1,07 | -6,17% | - |
| 11.07.2025 | 1,15 | 1,16 | 1,12 | 1,14 | -0,44% | - |
| 10.07.2025 | 1,17 | 1,22 | 1,13 | 1,14 | -1,30% | - |
| 09.07.2025 | 1,10 | 1,20 | 1,10 | 1,16 | 3,59% | - |
| 08.07.2025 | 1,09 | 1,13 | 1,09 | 1,12 | 0,90% | - |
| 07.07.2025 | 1,13 | 1,15 | 1,10 | 1,11 | -1,78% | - |
| 04.07.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,00% | - |
| 03.07.2025 | 1,17 | 1,18 | 1,12 | 1,13 | -1,75% | - |
| 02.07.2025 | 1,12 | 1,18 | 1,08 | 1,15 | 5,05% | - |
| 01.07.2025 | 1,02 | 1,10 | 0,98 | 1,09 | 7,65% | - |
| 30.06.2025 | 1,00 | 1,06 | 0,99 | 1,01 | -2,17% | - |
| 27.06.2025 | 1,09 | 1,09 | 1,00 | 1,04 | -4,61% | - |
| 26.06.2025 | 1,07 | 1,10 | 1,02 | 1,09 | 0,00% | - |
| 25.06.2025 | 1,06 | 1,45 | 1,00 | 1,09 | 3,83% | - |
| 24.06.2025 | 1,08 | 1,12 | 1,01 | 1,05 | -1,88% | 900,00 |
| 23.06.2025 | 0,91 | 1,38 | 0,91 | 1,07 | 17,36% | 2.500,00 |
| 20.06.2025 | 0,94 | 0,97 | 0,91 | 0,91 | -3,46% | - |
| 19.06.2025 | 0,95 | 0,97 | 0,94 | 0,94 | -0,53% | - |
| 18.06.2025 | 0,95 | 0,97 | 0,88 | 0,95 | 3,85% | - |
| 17.06.2025 | 0,95 | 0,95 | 0,91 | 0,91 | -3,96% | - |
| 16.06.2025 | 0,91 | 0,95 | 0,90 | 0,95 | 3,55% | - |
| 13.06.2025 | 0,91 | 0,95 | 0,90 | 0,92 | 0,55% | - |
| 12.06.2025 | 0,93 | 0,96 | 0,90 | 0,91 | -2,93% | - |
| 11.06.2025 | 0,96 | 0,97 | 0,94 | 0,94 | -1,32% | - |
| 10.06.2025 | 0,95 | 0,99 | 0,93 | 0,95 | 0,00% | - |
| 09.06.2025 | 0,93 | 0,95 | 0,91 | 0,95 | 2,70% | - |
| 06.06.2025 | 0,87 | 0,96 | 0,86 | 0,93 | 6,63% | - |
| 05.06.2025 | 0,95 | 0,95 | 0,86 | 0,87 | -7,96% | - |
| 04.06.2025 | 0,94 | 0,96 | 0,93 | 0,94 | 0,53% | - |
| 03.06.2025 | 0,92 | 0,97 | 0,91 | 0,94 | 2,46% | - |
| 02.06.2025 | 0,90 | 0,95 | 0,88 | 0,92 | 2,23% | - |
| 30.05.2025 | 0,93 | 0,94 | 0,90 | 0,90 | -4,28% | - |
| 29.05.2025 | 0,97 | 0,99 | 0,91 | 0,94 | -2,86% | - |
| 28.05.2025 | 0,90 | 0,97 | 0,90 | 0,96 | 5,48% | - |