1,320€
20,55%
Echtzeit-Aktienkurs FLUIDIGM CORP. DL -,001
Bid:
Ask:
Aktienkurse zur FLUIDIGM CORP. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,32 | 1,38 | 1,30 | 1,35 | 23,29% | - |
| 08.01.2026 | 1,09 | 1,10 | 1,09 | 1,10 | -1,35% | - |
| 07.01.2026 | 1,11 | 1,11 | 1,09 | 1,11 | -1,33% | - |
| 06.01.2026 | 1,15 | 1,15 | 1,13 | 1,13 | 3,69% | - |
| 05.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 30.12.2025 | 1,08 | 1,09 | 1,08 | 1,09 | -7,66% | - |
| 29.12.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -17,83% | - |
| 23.12.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 2,88% | - |
| 22.12.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 0,72% | - |
| 19.12.2025 | 1,42 | 1,45 | 1,34 | 1,38 | 1,47% | - |
| 18.12.2025 | 1,32 | 1,37 | 1,29 | 1,36 | 3,42% | - |
| 17.12.2025 | 1,30 | 1,32 | 1,26 | 1,32 | 2,33% | - |
| 16.12.2025 | 1,30 | 1,31 | 1,27 | 1,29 | 3,63% | - |
| 15.12.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -1,98% | - |
| 12.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,80% | - |
| 11.12.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | - |
| 10.12.2025 | 1,24 | 1,28 | 1,22 | 1,27 | 0,80% | - |
| 09.12.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 2,45% | - |
| 08.12.2025 | 1,22 | 1,23 | 1,20 | 1,23 | -0,81% | - |
| 05.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,82% | - |
| 04.12.2025 | 1,23 | 1,25 | 1,23 | 1,23 | 0,00% | - |
| 03.12.2025 | 1,20 | 1,24 | 1,20 | 1,23 | -2,39% | - |
| 02.12.2025 | 1,23 | 1,31 | 1,23 | 1,26 | -2,71% | - |
| 01.12.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -1,15% | - |
| 28.11.2025 | 1,31 | 1,37 | 1,25 | 1,31 | 0,00% | 36,00 |
| 27.11.2025 | 1,23 | 1,31 | 1,23 | 1,31 | 5,24% | - |
| 26.11.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 6,44% | - |
| 25.11.2025 | 1,24 | 1,28 | 1,11 | 1,17 | -3,32% | - |
| 24.11.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 8,56% | - |
| 21.11.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -1,33% | - |
| 20.11.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 4,17% | - |
| 19.11.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,47% | - |
| 18.11.2025 | 1,04 | 1,12 | 1,04 | 1,08 | 0,47% | - |
| 17.11.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 3,88% | - |
| 14.11.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -1,44% | - |
| 13.11.2025 | 0,99 | 1,13 | 0,99 | 1,05 | 1,95% | - |
| 12.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,49% | - |
| 11.11.2025 | 1,02 | 1,02 | 1,01 | 1,01 | 2,28% | - |
| 10.11.2025 | 0,99 | 1,00 | 0,97 | 0,99 | 0,00% | - |
| 06.11.2025 | 1,02 | 1,02 | 0,99 | 0,99 | 0,51% | - |
| 05.11.2025 | 1,03 | 1,07 | 0,97 | 0,98 | -8,60% | 200,00 |
| 04.11.2025 | 1,07 | 1,08 | 1,06 | 1,08 | 1,90% | - |
| 03.11.2025 | 1,04 | 1,12 | 1,04 | 1,06 | 6,30% | - |
| 31.10.2025 | 0,99 | 1,00 | 0,99 | 0,99 | -2,22% | - |
| 30.10.2025 | 1,02 | 1,07 | 1,01 | 1,02 | -7,31% | - |
| 29.10.2025 | 1,09 | 1,10 | 1,09 | 1,10 | -3,52% | - |
| 28.10.2025 | 1,12 | 1,14 | 1,12 | 1,14 | -6,97% | - |
| 27.10.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 2,52% | - |
| 24.10.2025 | 1,19 | 1,20 | 1,19 | 1,19 | 3,48% | - |
| 23.10.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 0,88% | - |
| 22.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 4,59% | - |
| 21.10.2025 | 1,10 | 1,12 | 1,09 | 1,09 | -0,46% | - |
| 20.10.2025 | 1,10 | 1,14 | 1,09 | 1,10 | -4,37% | - |
| 17.10.2025 | 1,10 | 1,15 | 1,10 | 1,15 | -4,58% | - |
| 16.10.2025 | 1,22 | 1,22 | 1,20 | 1,20 | 5,73% | - |
| 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% | - |