23,365$
-5,83%
Echtzeit-Aktienkurs Faro Technologies Inc.
Bid:
Ask:
Aktienkurse zur Faro Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,91 | 23,91 | 22,58 | 23,47 | -5,39% | - |
| 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 |
| 14.01.2025 | 25,40 | 28,74 | 25,40 | 28,65 | 16,65% | 651.258,00 |
| 13.01.2025 | 24,97 | 24,97 | 24,21 | 24,56 | -2,85% | 66.950,00 |
| 10.01.2025 | 25,45 | 26,00 | 24,89 | 25,28 | -1,90% | 77.347,00 |
| 08.01.2025 | 25,88 | 25,88 | 24,91 | 25,77 | -1,53% | 101.433,00 |
| 07.01.2025 | 26,60 | 26,76 | 25,83 | 26,17 | -1,39% | 101.710,00 |
| 06.01.2025 | 26,70 | 27,21 | 26,50 | 26,54 | -0,08% | 117.385,00 |
| 03.01.2025 | 25,99 | 26,80 | 25,95 | 26,56 | 2,00% | 122.072,00 |
| 02.01.2025 | 25,69 | 26,19 | 25,46 | 26,04 | 2,68% | 156.666,00 |
| 31.12.2024 | 25,43 | 25,97 | 25,18 | 25,36 | 0,04% | 108.405,00 |
| 30.12.2024 | 25,35 | 25,57 | 24,69 | 25,35 | -1,21% | 103.111,00 |
| 27.12.2024 | 25,77 | 26,08 | 24,95 | 25,66 | -0,81% | 101.137,00 |
| 26.12.2024 | 25,63 | 26,07 | 25,41 | 25,87 | 0,19% | 110.533,00 |
| 24.12.2024 | 25,69 | 25,86 | 25,41 | 25,82 | 1,22% | 78.534,00 |
| 23.12.2024 | 25,92 | 26,22 | 25,47 | 25,51 | -2,15% | 113.485,00 |
| 20.12.2024 | 25,28 | 26,72 | 24,95 | 26,07 | 1,72% | 478.903,00 |
| 19.12.2024 | 26,93 | 27,27 | 25,54 | 25,63 | -3,72% | 181.101,00 |
| 18.12.2024 | 27,95 | 28,21 | 26,16 | 26,62 | -3,55% | 267.679,00 |
| 17.12.2024 | 27,89 | 27,94 | 26,56 | 27,60 | -2,09% | 190.757,00 |
| 16.12.2024 | 27,35 | 28,74 | 27,29 | 28,19 | 3,07% | 168.915,00 |
| 13.12.2024 | 28,24 | 28,44 | 27,09 | 27,35 | -3,01% | 148.214,00 |
| 12.12.2024 | 27,33 | 29,30 | 27,33 | 28,20 | 3,07% | 222.833,00 |
| 11.12.2024 | 27,50 | 27,81 | 26,86 | 27,36 | 0,59% | 123.160,00 |
| 10.12.2024 | 27,55 | 27,99 | 27,14 | 27,20 | -0,40% | 169.669,00 |
| 09.12.2024 | 26,78 | 27,65 | 26,61 | 27,31 | 2,25% | 231.043,00 |
| 06.12.2024 | 26,62 | 26,91 | 26,45 | 26,71 | 1,02% | 75.849,00 |
| 05.12.2024 | 26,25 | 26,78 | 26,25 | 26,44 | 0,38% | 140.957,00 |
| 04.12.2024 | 26,68 | 26,92 | 26,26 | 26,34 | -0,45% | 125.739,00 |
| 03.12.2024 | 26,57 | 26,57 | 25,90 | 26,46 | -0,41% | 110.431,00 |
| 02.12.2024 | 26,52 | 26,83 | 25,97 | 26,57 | 1,22% | 196.886,00 |
| 29.11.2024 | 26,39 | 26,66 | 25,89 | 26,25 | -0,08% | 152.893,00 |
| 27.11.2024 | 26,67 | 26,67 | 25,87 | 26,27 | -0,49% | 119.160,00 |
| 26.11.2024 | 26,75 | 26,75 | 26,15 | 26,40 | -1,90% | 126.068,00 |
| 25.11.2024 | 27,33 | 27,96 | 26,89 | 26,91 | -0,33% | 202.111,00 |
| 22.11.2024 | 26,38 | 27,02 | 25,95 | 27,00 | 2,66% | 272.437,00 |
| 21.11.2024 | 25,69 | 26,36 | 25,43 | 26,30 | 3,14% | 178.001,00 |
| 20.11.2024 | 25,64 | 26,19 | 24,93 | 25,50 | -0,78% | 106.776,00 |
| 19.11.2024 | 25,26 | 25,76 | 25,18 | 25,70 | 0,47% | 106.815,00 |
| 18.11.2024 | 25,10 | 25,82 | 25,06 | 25,58 | 2,08% | 163.668,00 |
| 15.11.2024 | 25,89 | 25,89 | 25,01 | 25,06 | -2,41% | 159.484,00 |
| 14.11.2024 | 26,89 | 27,13 | 25,65 | 25,68 | -4,07% | 125.202,00 |
| 13.11.2024 | 27,65 | 27,93 | 26,76 | 26,77 | -3,15% | 138.262,00 |
| 12.11.2024 | 27,69 | 27,89 | 27,04 | 27,64 | -1,22% | 267.782,00 |
| 11.11.2024 | 27,15 | 28,04 | 26,68 | 27,98 | 4,09% | 245.780,00 |