42,442$
0,05%
Echtzeit-Aktienkurs Faro Technologies Inc.
Bid:
Ask:
Aktienkurse zur Faro Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,44 | 42,53 | 42,38 | 42,42 | 0,00% | 401.145,00 |
| 05.06.2025 | 42,43 | 42,56 | 42,42 | 42,42 | -0,19% | 700.665,00 |
| 04.06.2025 | 42,46 | 42,51 | 42,39 | 42,50 | 0,09% | 478.241,00 |
| 03.06.2025 | 42,41 | 42,55 | 42,34 | 42,46 | 0,12% | 589.876,00 |
| 02.06.2025 | 42,27 | 42,59 | 42,27 | 42,41 | 0,09% | 545.279,00 |
| 30.05.2025 | 42,30 | 42,58 | 42,24 | 42,37 | 0,17% | 676.951,00 |
| 29.05.2025 | 42,33 | 42,45 | 42,24 | 42,30 | -0,07% | 788.786,00 |
| 28.05.2025 | 42,09 | 42,33 | 42,08 | 42,33 | 0,52% | 638.341,00 |
| 27.05.2025 | 42,20 | 42,20 | 42,04 | 42,11 | 0,26% | 456.478,00 |
| 23.05.2025 | 42,10 | 42,22 | 41,96 | 42,00 | 0,00% | 650.413,00 |
| 22.05.2025 | 42,08 | 42,14 | 42,00 | 42,00 | -0,12% | 644.411,00 |
| 21.05.2025 | 42,04 | 42,23 | 42,04 | 42,05 | -0,14% | 728.690,00 |
| 20.05.2025 | 42,10 | 42,18 | 41,96 | 42,11 | 0,02% | 593.497,00 |
| 19.05.2025 | 42,21 | 42,28 | 42,08 | 42,10 | -0,43% | 605.614,00 |
| 16.05.2025 | 42,25 | 42,33 | 42,20 | 42,28 | 0,09% | 613.493,00 |
| 15.05.2025 | 42,17 | 42,37 | 42,15 | 42,24 | -0,07% | 805.727,00 |
| 14.05.2025 | 42,10 | 42,40 | 42,08 | 42,27 | 0,31% | 1.167.412,00 |
| 13.05.2025 | 42,20 | 42,27 | 42,06 | 42,14 | -0,05% | 1.199.512,00 |
| 12.05.2025 | 42,60 | 42,64 | 42,08 | 42,16 | -0,35% | 1.458.905,00 |
| 09.05.2025 | 42,20 | 42,35 | 42,11 | 42,31 | 0,33% | 1.976.972,00 |
| 08.05.2025 | 42,30 | 42,36 | 41,99 | 42,17 | -0,45% | 2.705.354,00 |
| 07.05.2025 | 42,29 | 42,50 | 42,22 | 42,36 | 0,00% | 2.520.066,00 |
| 06.05.2025 | 42,28 | 42,40 | 41,94 | 42,36 | 34,69% | 10.244.522,00 |
| 05.05.2025 | 30,32 | 31,70 | 30,27 | 31,45 | 2,08% | 236.722,00 |
| 02.05.2025 | 30,19 | 31,39 | 29,67 | 30,81 | 4,02% | 357.454,00 |
| 01.05.2025 | 29,44 | 30,15 | 29,42 | 29,62 | 0,71% | 168.759,00 |
| 30.04.2025 | 29,66 | 29,82 | 28,38 | 29,41 | -2,19% | 263.420,00 |
| 29.04.2025 | 30,21 | 30,41 | 29,43 | 30,07 | -0,86% | 268.922,00 |
| 28.04.2025 | 31,56 | 31,76 | 30,08 | 30,33 | -3,59% | 334.059,00 |
| 25.04.2025 | 30,75 | 31,54 | 30,41 | 31,46 | 0,74% | 301.275,00 |
| 24.04.2025 | 29,83 | 31,57 | 29,22 | 31,23 | 18,30% | 881.059,00 |
| 23.04.2025 | 25,05 | 26,55 | 25,05 | 26,40 | 9,59% | 397.308,00 |
| 22.04.2025 | 24,31 | 24,56 | 23,90 | 24,09 | 0,71% | 280.487,00 |
| 21.04.2025 | 24,01 | 24,93 | 23,74 | 23,92 | -1,20% | 114.166,00 |
| 17.04.2025 | 24,68 | 25,01 | 24,00 | 24,21 | -2,22% | 187.322,00 |
| 16.04.2025 | 24,91 | 25,13 | 24,21 | 24,76 | -2,10% | 118.143,00 |
| 15.04.2025 | 25,06 | 25,55 | 25,06 | 25,29 | 0,40% | 93.191,00 |
| 14.04.2025 | 25,93 | 25,95 | 24,81 | 25,19 | -0,81% | 188.438,00 |
| 11.04.2025 | 24,61 | 25,66 | 24,07 | 25,40 | 2,15% | 161.051,00 |
| 10.04.2025 | 24,98 | 25,01 | 23,99 | 24,86 | -3,61% | 244.213,00 |
| 09.04.2025 | 22,79 | 26,19 | 22,79 | 25,79 | 11,40% | 418.529,00 |
| 08.04.2025 | 25,08 | 25,08 | 22,27 | 23,15 | -4,14% | 341.608,00 |
| 07.04.2025 | 22,74 | 25,16 | 22,27 | 24,15 | 1,09% | 247.285,00 |
| 04.04.2025 | 23,52 | 24,16 | 22,18 | 23,89 | -3,71% | 425.164,00 |
| 03.04.2025 | 26,04 | 26,52 | 24,70 | 24,81 | -11,68% | 334.658,00 |
| 02.04.2025 | 26,82 | 28,21 | 26,82 | 28,09 | 2,44% | 217.251,00 |
| 01.04.2025 | 27,19 | 27,45 | 26,50 | 27,42 | 0,51% | 132.133,00 |
| 31.03.2025 | 27,67 | 27,87 | 26,50 | 27,28 | -0,74% | 209.296,00 |
| 28.03.2025 | 28,37 | 28,58 | 27,27 | 27,49 | -3,29% | 173.829,00 |
| 27.03.2025 | 28,24 | 28,80 | 27,78 | 28,42 | -0,28% | 180.632,00 |
| 26.03.2025 | 28,25 | 28,74 | 28,00 | 28,50 | 1,28% | 207.348,00 |
| 25.03.2025 | 28,93 | 29,33 | 28,13 | 28,14 | -3,20% | 238.743,00 |
| 24.03.2025 | 28,83 | 29,53 | 28,66 | 29,07 | 3,05% | 157.514,00 |
| 21.03.2025 | 29,03 | 29,27 | 27,69 | 28,21 | -4,24% | 697.833,00 |
| 20.03.2025 | 28,81 | 29,63 | 28,81 | 29,46 | 0,75% | 101.377,00 |
| 19.03.2025 | 28,78 | 29,68 | 28,68 | 29,24 | 1,81% | 134.652,00 |
| 18.03.2025 | 28,56 | 29,00 | 28,05 | 28,72 | -0,93% | 180.830,00 |
| 17.03.2025 | 29,47 | 30,11 | 28,97 | 28,99 | -1,50% | 180.830,00 |
| 14.03.2025 | 28,81 | 29,49 | 28,50 | 29,43 | 4,44% | 231.322,00 |
| 13.03.2025 | 28,22 | 28,33 | 27,12 | 28,18 | -0,70% | 185.091,00 |
| 12.03.2025 | 29,36 | 29,74 | 28,35 | 28,38 | -2,24% | 179.783,00 |
| 11.03.2025 | 28,60 | 29,41 | 27,05 | 29,03 | 4,76% | 238.017,00 |
| 10.03.2025 | 28,52 | 28,83 | 27,44 | 27,71 | -5,36% | 269.130,00 |
| 07.03.2025 | 30,32 | 30,32 | 28,67 | 29,28 | -1,51% | 244.622,00 |
| 06.03.2025 | 30,22 | 30,60 | 29,48 | 29,73 | -4,19% | 287.138,00 |
| 05.03.2025 | 31,70 | 32,01 | 29,94 | 31,03 | -0,77% | 315.860,00 |
| 04.03.2025 | 30,04 | 31,80 | 29,12 | 31,27 | 1,66% | 450.928,00 |
| 03.03.2025 | 32,38 | 32,60 | 30,57 | 30,76 | -3,75% | 393.569,00 |
| 28.02.2025 | 30,98 | 31,96 | 30,65 | 31,96 | 1,78% | 188.162,00 |
| 27.02.2025 | 32,36 | 32,65 | 30,80 | 31,40 | -3,33% | 265.851,00 |
| 26.02.2025 | 31,70 | 33,13 | 31,05 | 32,48 | 2,23% | 445.014,00 |
| 25.02.2025 | 31,74 | 32,29 | 29,09 | 31,77 | 17,36% | 796.550,00 |
| 24.02.2025 | 26,82 | 27,28 | 26,25 | 27,07 | 1,54% | 255.612,00 |
| 21.02.2025 | 28,25 | 28,25 | 26,53 | 26,66 | -4,20% | 241.302,00 |
| 20.02.2025 | 28,45 | 28,87 | 27,69 | 27,83 | -2,93% | 184.982,00 |
| 19.02.2025 | 29,84 | 29,84 | 28,64 | 28,67 | -2,42% | 218.576,00 |
| 18.02.2025 | 28,50 | 29,42 | 28,10 | 29,38 | 3,12% | 255.476,00 |
| 17.02.2025 | 28,49 | 28,49 | 28,46 | 28,49 | 0,18% | - |
| 14.02.2025 | 29,38 | 29,38 | 28,39 | 28,44 | -3,03% | 93.064,00 |
| 13.02.2025 | 29,49 | 29,58 | 28,21 | 29,33 | 0,69% | 181.959,00 |
| 12.02.2025 | 29,00 | 29,46 | 28,69 | 29,13 | -1,39% | 138.860,00 |
| 11.02.2025 | 29,06 | 30,58 | 29,05 | 29,54 | -0,24% | 259.758,00 |
| 10.02.2025 | 29,68 | 29,88 | 29,15 | 29,61 | 0,41% | 258.848,00 |
| 07.02.2025 | 30,75 | 31,11 | 29,39 | 29,49 | -4,10% | 375.423,00 |
| 06.02.2025 | 31,66 | 31,82 | 30,66 | 30,75 | -2,63% | 189.479,00 |
| 05.02.2025 | 31,33 | 31,78 | 30,96 | 31,58 | 1,28% | 135.964,00 |
| 04.02.2025 | 30,48 | 31,34 | 30,48 | 31,18 | 2,50% | 164.412,00 |
| 03.02.2025 | 30,44 | 31,52 | 28,50 | 30,42 | -4,10% | 213.420,00 |
| 31.01.2025 | 32,26 | 32,90 | 31,65 | 31,72 | -0,91% | 262.074,00 |
| 30.01.2025 | 30,96 | 32,33 | 30,80 | 32,01 | 4,78% | 307.425,00 |
| 29.01.2025 | 30,87 | 31,44 | 30,35 | 30,55 | -1,32% | 158.025,00 |
| 28.01.2025 | 30,52 | 31,04 | 30,01 | 30,96 | 1,21% | 153.135,00 |
| 27.01.2025 | 31,45 | 31,62 | 30,10 | 30,59 | -5,32% | 204.822,00 |
| 24.01.2025 | 31,66 | 32,34 | 31,40 | 32,31 | 1,80% | 208.845,00 |
| 23.01.2025 | 30,60 | 32,20 | 30,50 | 31,74 | 1,44% | 259.160,00 |
| 22.01.2025 | 31,46 | 31,92 | 30,87 | 31,29 | -0,60% | 489.774,00 |
| 21.01.2025 | 31,58 | 32,00 | 30,77 | 31,48 | 2,08% | 366.944,00 |
| 17.01.2025 | 32,50 | 32,50 | 29,91 | 30,84 | -3,11% | 386.535,00 |
| 16.01.2025 | 30,27 | 32,07 | 29,58 | 31,83 | 9,01% | 521.756,00 |
| 15.01.2025 | 30,01 | 30,10 | 28,00 | 29,20 | 1,92% | 294.368,00 |