1,730€
-1,14%
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 | 1,75 | 1,79 | 1,68 | 1,73 | -1,14% | - |
| 03.12.2024 | 1,86 | 1,88 | 1,73 | 1,75 | -5,66% | - |
| 02.12.2024 | 1,74 | 1,87 | 1,71 | 1,86 | 6,61% | - |
| 29.11.2024 | 1,74 | 1,77 | 1,68 | 1,74 | 0,00% | - |
| 28.11.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 0,29% | - |
| 27.11.2024 | 1,63 | 1,77 | 1,62 | 1,74 | 6,77% | - |
| 26.11.2024 | 1,57 | 1,64 | 1,51 | 1,63 | 3,17% | - |
| 25.11.2024 | 1,54 | 1,58 | 1,52 | 1,58 | 2,27% | - |
| 22.11.2024 | 1,56 | 1,61 | 1,51 | 1,54 | -0,96% | - |
| 21.11.2024 | 1,53 | 1,59 | 1,49 | 1,56 | 1,63% | - |
| 20.11.2024 | 1,43 | 1,60 | 1,41 | 1,53 | 6,99% | - |
| 19.11.2024 | 1,43 | 1,47 | 1,38 | 1,43 | 1,42% | - |
| 18.11.2024 | 1,52 | 1,52 | 1,40 | 1,41 | -7,24% | - |
| 15.11.2024 | 1,61 | 1,66 | 1,50 | 1,52 | -6,17% | - |
| 14.11.2024 | 1,74 | 1,77 | 1,59 | 1,62 | -7,16% | - |
| 13.11.2024 | 1,91 | 1,98 | 1,73 | 1,75 | -8,64% | - |
| 12.11.2024 | 2,10 | 2,14 | 1,91 | 1,91 | -9,05% | - |
| 11.11.2024 | 2,02 | 2,12 | 2,01 | 2,10 | 4,74% | - |
| 08.11.2024 | 1,98 | 2,06 | 1,98 | 2,01 | 1,26% | - |
| 07.11.2024 | 2,10 | 2,17 | 1,98 | 1,98 | -6,16% | - |
| 06.11.2024 | 1,98 | 2,11 | 1,96 | 2,11 | 9,33% | - |
| 05.11.2024 | 1,93 | 2,04 | 1,89 | 1,93 | 0,00% | - |
| 04.11.2024 | 1,83 | 1,94 | 1,82 | 1,93 | 5,46% | - |
| 01.11.2024 | 1,80 | 1,95 | 1,80 | 1,83 | 1,39% | - |
| 31.10.2024 | 1,83 | 2,08 | 1,71 | 1,81 | -0,82% | 3.000,00 |
| 30.10.2024 | 1,64 | 1,83 | 1,60 | 1,82 | 11,31% | - |
| 29.10.2024 | 1,56 | 1,69 | 1,55 | 1,64 | 4,81% | - |
| 28.10.2024 | 1,57 | 1,63 | 1,54 | 1,56 | -0,32% | - |
| 25.10.2024 | 1,59 | 1,62 | 1,54 | 1,57 | -1,88% | - |
| 24.10.2024 | 1,66 | 1,70 | 1,59 | 1,60 | -4,20% | - |
| 23.10.2024 | 1,70 | 1,72 | 1,65 | 1,67 | -2,06% | - |
| 22.10.2024 | 1,74 | 1,77 | 1,69 | 1,70 | -2,30% | - |
| 21.10.2024 | 1,74 | 1,77 | 1,72 | 1,74 | -0,29% | - |
| 18.10.2024 | 1,64 | 1,76 | 1,64 | 1,75 | 6,08% | - |
| 17.10.2024 | 1,74 | 1,77 | 1,65 | 1,65 | -5,19% | - |
| 16.10.2024 | 1,73 | 1,78 | 1,71 | 1,74 | 0,29% | - |
| 15.10.2024 | 1,73 | 1,76 | 1,69 | 1,73 | 0,00% | - |
| 14.10.2024 | 1,74 | 1,75 | 1,64 | 1,73 | 1,76% | - |
| 11.10.2024 | 1,62 | 1,74 | 1,59 | 1,70 | 4,62% | - |
| 10.10.2024 | 1,62 | 1,65 | 1,55 | 1,63 | 0,31% | - |
| 09.10.2024 | 1,64 | 1,65 | 1,58 | 1,62 | -0,92% | - |
| 08.10.2024 | 1,66 | 1,70 | 1,63 | 1,64 | -1,80% | - |
| 07.10.2024 | 1,69 | 1,71 | 1,66 | 1,67 | -1,48% | - |
| 04.10.2024 | 1,64 | 1,72 | 1,64 | 1,69 | 2,42% | - |
| 03.10.2024 | 1,68 | 1,71 | 1,64 | 1,65 | -2,65% | - |
| 02.10.2024 | 1,68 | 1,71 | 1,63 | 1,70 | 0,59% | - |
| 01.10.2024 | 1,73 | 1,75 | 1,66 | 1,69 | -2,03% | - |
| 30.09.2024 | 1,72 | 1,75 | 1,68 | 1,72 | 0,29% | - |
| 27.09.2024 | 1,70 | 1,75 | 1,68 | 1,72 | 0,59% | - |
| 26.09.2024 | 1,64 | 1,71 | 1,64 | 1,71 | 3,02% | - |
| 25.09.2024 | 1,76 | 1,79 | 1,64 | 1,66 | -6,23% | - |
| 24.09.2024 | 1,69 | 1,77 | 1,68 | 1,77 | 4,75% | - |
| 23.09.2024 | 1,80 | 1,86 | 1,68 | 1,69 | -7,16% | - |
| 20.09.2024 | 1,89 | 1,90 | 1,79 | 1,82 | -4,22% | - |
| 19.09.2024 | 1,83 | 1,93 | 1,82 | 1,90 | 3,55% | - |
| 18.09.2024 | 1,81 | 1,92 | 1,76 | 1,83 | 1,39% | - |
| 17.09.2024 | 1,88 | 1,90 | 1,78 | 1,81 | -3,73% | - |
| 16.09.2024 | 1,89 | 1,89 | 1,81 | 1,88 | 0,54% | - |
| 13.09.2024 | 1,83 | 1,92 | 1,83 | 1,87 | 1,91% | - |
| 12.09.2024 | 1,78 | 1,85 | 1,76 | 1,83 | 3,10% | - |
| 11.09.2024 | 1,81 | 1,83 | 1,75 | 1,78 | -2,47% | - |
| 10.09.2024 | 1,86 | 1,86 | 1,71 | 1,82 | 0,55% | - |
| 09.09.2024 | 1,75 | 1,87 | 1,73 | 1,81 | 3,13% | - |
| 06.09.2024 | 1,76 | 1,81 | 1,70 | 1,76 | -0,28% | - |
| 05.09.2024 | 1,74 | 1,80 | 1,70 | 1,76 | 0,86% | - |
| 04.09.2024 | 1,80 | 1,81 | 1,71 | 1,75 | -3,06% | - |
| 03.09.2024 | 1,95 | 1,95 | 1,79 | 1,80 | -7,46% | - |
| 02.09.2024 | 1,94 | 1,95 | 1,92 | 1,95 | 0,26% | - |
| 30.08.2024 | 1,88 | 1,95 | 1,87 | 1,94 | 3,19% | - |
| 29.08.2024 | 1,88 | 1,91 | 1,84 | 1,88 | 0,27% | - |
| 28.08.2024 | 1,95 | 1,98 | 1,84 | 1,88 | -3,85% | - |
| 27.08.2024 | 1,95 | 2,00 | 1,92 | 1,95 | 0,00% | - |
| 26.08.2024 | 1,91 | 1,95 | 1,85 | 1,95 | 2,63% | - |
| 23.08.2024 | 1,73 | 1,94 | 1,73 | 1,90 | 9,51% | - |
| 22.08.2024 | 1,74 | 1,82 | 1,66 | 1,74 | -0,57% | - |
| 21.08.2024 | 1,66 | 1,77 | 1,60 | 1,75 | 5,44% | - |
| 20.08.2024 | 1,68 | 1,74 | 1,66 | 1,66 | -1,49% | - |
| 19.08.2024 | 1,60 | 1,73 | 1,57 | 1,68 | 4,67% | - |
| 16.08.2024 | 1,65 | 1,67 | 1,58 | 1,61 | -2,73% | - |
| 15.08.2024 | 1,44 | 1,65 | 1,40 | 1,65 | 15,79% | - |
| 14.08.2024 | 1,47 | 1,52 | 1,40 | 1,43 | -2,73% | - |
| 13.08.2024 | 1,45 | 1,55 | 1,45 | 1,47 | 1,03% | - |
| 12.08.2024 | 1,49 | 1,60 | 1,43 | 1,45 | -2,68% | - |
| 09.08.2024 | 1,48 | 1,59 | 1,43 | 1,49 | -2,30% | - |
| 08.08.2024 | 1,40 | 1,54 | 1,40 | 1,53 | 5,17% | - |
| 07.08.2024 | 1,40 | 1,56 | 1,40 | 1,45 | 3,20% | - |
| 06.08.2024 | 1,44 | 1,49 | 1,38 | 1,41 | -2,43% | - |
| 05.08.2024 | 1,53 | 1,53 | 1,29 | 1,44 | -5,26% | 400,00 |
| 02.08.2024 | 1,32 | 1,58 | 1,26 | 1,52 | 15,59% | 2.299,00 |
| 01.08.2024 | 1,79 | 1,87 | 1,19 | 1,32 | -36,47% | - |
| 31.07.2024 | 2,14 | 2,23 | 2,05 | 2,07 | -8,00% | 2.750,00 |
| 30.07.2024 | 2,08 | 2,26 | 2,05 | 2,25 | 8,70% | - |
| 29.07.2024 | 2,16 | 2,19 | 2,04 | 2,07 | -4,61% | - |
| 26.07.2024 | 2,16 | 2,21 | 2,15 | 2,17 | 0,46% | - |
| 25.07.2024 | 2,08 | 2,21 | 2,07 | 2,16 | 4,35% | - |
| 24.07.2024 | 2,09 | 2,14 | 2,03 | 2,07 | -0,96% | - |
| 23.07.2024 | 2,08 | 2,13 | 2,04 | 2,09 | 0,00% | - |
| 22.07.2024 | 2,02 | 2,10 | 2,01 | 2,09 | 3,72% | - |
| 19.07.2024 | 2,00 | 2,05 | 1,97 | 2,02 | 0,25% | - |
| 18.07.2024 | 2,12 | 2,15 | 1,97 | 2,01 | -4,74% | - |