26,360$
-0,38%
Echtzeit-Aktienkurs FARO Technologies
Bid:
Ask:
Aktienkurse zur FARO Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 26,68 | 26,92 | 26,26 | 26,34 | -0,45% | 93.843,00 |
| 03.12.2024 | 26,57 | 26,57 | 25,90 | 26,46 | -0,41% | 110.076,00 |
| 02.12.2024 | 26,52 | 26,83 | 25,97 | 26,57 | 1,22% | 196.885,00 |
| 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% | 94.172,00 |
| 25.11.2024 | 27,33 | 27,96 | 26,89 | 26,91 | -0,33% | 198.124,00 |
| 22.11.2024 | 26,38 | 27,02 | 25,95 | 27,00 | 2,58% | 272.437,00 |
| 21.11.2024 | 25,89 | 26,34 | 25,44 | 26,32 | 3,22% | 56.570,00 |
| 20.11.2024 | 25,64 | 26,19 | 24,93 | 25,50 | -0,78% | 84.746,00 |
| 19.11.2024 | 25,26 | 25,76 | 25,18 | 25,70 | 0,47% | 103.150,00 |
| 18.11.2024 | 25,10 | 25,82 | 25,06 | 25,58 | 2,08% | 141.921,00 |
| 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% | 125.181,00 |
| 13.11.2024 | 27,65 | 27,93 | 26,76 | 26,77 | -3,15% | 138.237,00 |
| 12.11.2024 | 27,69 | 27,89 | 27,04 | 27,64 | -1,22% | 267.449,00 |
| 11.11.2024 | 27,15 | 28,04 | 26,68 | 27,98 | 4,09% | 245.670,00 |
| 08.11.2024 | 25,68 | 26,89 | 24,05 | 26,88 | 4,59% | 502.265,00 |
| 07.11.2024 | 21,49 | 26,32 | 21,44 | 25,70 | 36,48% | 675.226,00 |
| 06.11.2024 | 19,43 | 19,56 | 18,76 | 18,83 | 3,63% | 273.411,00 |
| 05.11.2024 | 17,58 | 18,41 | 17,42 | 18,17 | 2,42% | 107.612,00 |
| 04.11.2024 | 17,65 | 18,02 | 17,59 | 17,74 | 0,28% | 48.122,00 |
| 01.11.2024 | 17,62 | 17,83 | 17,56 | 17,69 | 0,74% | 68.650,00 |
| 31.10.2024 | 18,03 | 18,07 | 17,55 | 17,56 | -2,28% | 45.558,00 |
| 30.10.2024 | 18,13 | 18,28 | 17,94 | 17,97 | -1,64% | 52.609,00 |
| 29.10.2024 | 18,48 | 18,56 | 18,21 | 18,27 | -1,77% | 41.008,00 |
| 28.10.2024 | 18,18 | 18,67 | 18,03 | 18,60 | 3,45% | 88.427,00 |
| 25.10.2024 | 17,65 | 18,25 | 17,65 | 17,98 | 2,45% | 107.129,00 |
| 24.10.2024 | 17,79 | 17,91 | 17,54 | 17,55 | -0,51% | 110.108,00 |
| 23.10.2024 | 17,95 | 17,95 | 17,43 | 17,64 | -2,43% | 46.038,00 |
| 22.10.2024 | 18,41 | 18,41 | 17,85 | 18,08 | -2,38% | 65.406,00 |
| 21.10.2024 | 18,35 | 18,68 | 18,24 | 18,52 | 1,42% | 88.545,00 |
| 18.10.2024 | 18,44 | 18,82 | 18,26 | 18,26 | -0,76% | 66.135,00 |
| 17.10.2024 | 18,49 | 18,78 | 18,23 | 18,40 | -0,22% | 44.914,00 |
| 16.10.2024 | 18,28 | 18,54 | 17,96 | 18,44 | 1,54% | 91.743,00 |
| 15.10.2024 | 18,09 | 18,53 | 18,08 | 18,16 | 0,22% | 94.538,00 |
| 14.10.2024 | 18,29 | 18,31 | 18,04 | 18,12 | -0,82% | 39.862,00 |
| 11.10.2024 | 17,72 | 18,48 | 17,72 | 18,27 | 2,96% | 83.671,00 |
| 10.10.2024 | 17,70 | 18,03 | 17,49 | 17,75 | -0,98% | 59.306,00 |
| 09.10.2024 | 17,80 | 18,10 | 17,76 | 17,92 | 0,62% | 59.120,00 |
| 08.10.2024 | 18,17 | 18,25 | 17,77 | 17,81 | -1,71% | 66.353,00 |
| 07.10.2024 | 17,92 | 18,19 | 17,57 | 18,12 | 0,95% | 94.289,00 |
| 04.10.2024 | 18,16 | 18,16 | 17,73 | 17,95 | 0,79% | 121.071,00 |
| 03.10.2024 | 18,12 | 18,12 | 17,64 | 17,81 | -2,52% | 62.083,00 |
| 02.10.2024 | 18,08 | 18,34 | 17,91 | 18,27 | 0,69% | 65.710,00 |
| 01.10.2024 | 19,15 | 19,15 | 18,08 | 18,15 | -5,20% | 83.861,00 |
| 30.09.2024 | 19,01 | 19,31 | 18,78 | 19,14 | 0,42% | 107.011,00 |
| 27.09.2024 | 18,99 | 19,32 | 18,94 | 19,06 | 1,17% | 139.918,00 |
| 26.09.2024 | 18,55 | 19,02 | 18,54 | 18,84 | 3,35% | 87.951,00 |
| 25.09.2024 | 18,26 | 18,41 | 18,07 | 18,23 | -0,27% | 97.222,00 |
| 24.09.2024 | 17,95 | 18,28 | 17,90 | 18,28 | 2,18% | 183.229,00 |
| 23.09.2024 | 18,19 | 18,40 | 17,73 | 17,89 | -0,89% | 106.513,00 |
| 20.09.2024 | 18,05 | 18,44 | 17,91 | 18,05 | -0,93% | 531.396,00 |
| 19.09.2024 | 18,59 | 18,59 | 17,86 | 18,22 | 1,22% | 113.786,00 |
| 18.09.2024 | 17,59 | 18,18 | 17,37 | 18,00 | 2,16% | 204.173,00 |
| 17.09.2024 | 17,69 | 17,75 | 17,35 | 17,62 | 0,69% | 123.299,00 |
| 16.09.2024 | 17,38 | 17,55 | 17,33 | 17,50 | 0,06% | 108.870,00 |
| 13.09.2024 | 17,70 | 17,83 | 17,43 | 17,49 | 0,46% | 146.294,00 |
| 12.09.2024 | 17,31 | 17,59 | 17,29 | 17,41 | 0,40% | 133.177,00 |
| 11.09.2024 | 16,75 | 17,38 | 16,65 | 17,34 | 3,15% | 171.545,00 |
| 10.09.2024 | 16,30 | 16,84 | 16,10 | 16,81 | 3,00% | 176.130,00 |
| 09.09.2024 | 16,75 | 17,02 | 16,20 | 16,32 | -2,45% | 178.370,00 |
| 06.09.2024 | 17,11 | 17,15 | 16,48 | 16,73 | -2,11% | 146.644,00 |
| 05.09.2024 | 17,32 | 17,47 | 17,04 | 17,09 | -1,50% | 114.766,00 |
| 04.09.2024 | 17,27 | 17,52 | 17,19 | 17,35 | -0,06% | 172.609,00 |
| 03.09.2024 | 17,86 | 17,86 | 17,28 | 17,36 | -3,56% | 192.784,00 |
| 30.08.2024 | 17,79 | 18,12 | 17,75 | 18,00 | 1,64% | 170.865,00 |
| 29.08.2024 | 17,47 | 17,87 | 17,29 | 17,71 | 1,72% | 142.045,00 |
| 28.08.2024 | 17,09 | 17,51 | 17,09 | 17,41 | 1,75% | 160.842,00 |
| 27.08.2024 | 17,19 | 17,41 | 16,96 | 17,11 | -1,41% | 136.323,00 |
| 26.08.2024 | 17,49 | 17,80 | 17,31 | 17,36 | -0,37% | 173.927,00 |
| 23.08.2024 | 16,49 | 17,59 | 16,49 | 17,42 | 5,64% | 178.426,00 |
| 22.08.2024 | 16,75 | 16,95 | 16,33 | 16,49 | -1,38% | 111.001,00 |
| 21.08.2024 | 16,46 | 16,78 | 16,34 | 16,72 | 1,77% | 70.326,00 |
| 20.08.2024 | 15,85 | 16,62 | 15,85 | 16,43 | 3,92% | 185.148,00 |
| 19.08.2024 | 15,92 | 15,98 | 15,72 | 15,81 | -0,57% | 80.082,00 |
| 16.08.2024 | 15,67 | 16,02 | 15,67 | 15,90 | 1,02% | 138.561,00 |
| 15.08.2024 | 16,00 | 16,44 | 15,69 | 15,74 | 1,55% | 179.245,00 |
| 14.08.2024 | 15,52 | 15,69 | 15,28 | 15,50 | 0,13% | 155.757,00 |
| 13.08.2024 | 15,25 | 15,76 | 15,25 | 15,48 | 2,25% | 157.203,00 |
| 12.08.2024 | 15,10 | 15,35 | 14,91 | 15,14 | -0,20% | 205.097,00 |
| 09.08.2024 | 14,51 | 15,57 | 14,51 | 15,17 | 5,27% | 218.606,00 |
| 08.08.2024 | 14,37 | 14,99 | 14,00 | 14,41 | 1,69% | 172.587,00 |
| 07.08.2024 | 14,38 | 14,57 | 14,16 | 14,17 | -0,07% | 162.717,00 |
| 06.08.2024 | 14,28 | 14,28 | 14,01 | 14,18 | -1,18% | 111.317,00 |
| 05.08.2024 | 13,64 | 14,44 | 13,52 | 14,35 | -1,78% | 198.516,00 |
| 02.08.2024 | 15,13 | 15,13 | 14,59 | 14,61 | -8,34% | 113.414,00 |
| 01.08.2024 | 17,12 | 17,12 | 15,91 | 15,94 | -7,06% | 104.440,00 |
| 31.07.2024 | 17,01 | 17,61 | 16,63 | 17,15 | 1,60% | 81.135,00 |
| 30.07.2024 | 17,21 | 17,31 | 16,60 | 16,88 | -1,17% | 97.238,00 |
| 29.07.2024 | 17,22 | 17,42 | 16,91 | 17,08 | -0,81% | 71.998,00 |
| 26.07.2024 | 17,38 | 17,43 | 17,00 | 17,22 | 0,70% | 80.585,00 |
| 25.07.2024 | 17,06 | 17,47 | 16,97 | 17,10 | 0,59% | 99.744,00 |
| 24.07.2024 | 17,93 | 18,04 | 16,98 | 17,00 | -6,18% | 84.080,00 |
| 23.07.2024 | 17,63 | 18,33 | 17,34 | 18,12 | 2,72% | 103.685,00 |
| 22.07.2024 | 17,22 | 17,71 | 17,08 | 17,64 | 2,92% | 75.484,00 |
| 19.07.2024 | 17,05 | 17,18 | 16,78 | 17,14 | 0,53% | 133.150,00 |
| 18.07.2024 | 17,73 | 17,94 | 16,97 | 17,05 | -3,73% | 116.392,00 |
| 17.07.2024 | 18,08 | 18,25 | 17,43 | 17,71 | -3,33% | 161.465,00 |
| 16.07.2024 | 17,60 | 18,33 | 17,60 | 18,32 | 5,65% | 219.874,00 |