43,995$
0,49%
Echtzeit-Aktienkurs Faro Technologies Inc.
Bid:
Ask:
Aktienkurse zur Faro Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 43,80 | 44,01 | 43,80 | 43,99 | 0,48% | 2.603.463,00 |
| 17.07.2025 | 43,84 | 43,87 | 43,78 | 43,78 | -0,16% | 438.488,00 |
| 16.07.2025 | 43,88 | 43,93 | 43,79 | 43,85 | -0,11% | 730.407,00 |
| 15.07.2025 | 43,96 | 44,00 | 43,90 | 43,90 | -0,05% | 753.210,00 |
| 14.07.2025 | 43,91 | 43,96 | 43,90 | 43,92 | -0,05% | 399.843,00 |
| 11.07.2025 | 43,94 | 43,99 | 43,91 | 43,94 | 0,07% | 479.395,00 |
| 10.07.2025 | 43,96 | 43,96 | 43,90 | 43,91 | 0,02% | 701.796,00 |
| 09.07.2025 | 44,00 | 44,03 | 43,90 | 43,90 | 0,02% | 592.597,00 |
| 08.07.2025 | 43,93 | 44,06 | 43,89 | 43,89 | -0,05% | 1.024.240,00 |
| 07.07.2025 | 43,88 | 43,97 | 43,88 | 43,91 | -0,02% | 661.061,00 |
| 03.07.2025 | 43,96 | 43,96 | 43,87 | 43,92 | 0,00% | 229.797,00 |
| 02.07.2025 | 43,92 | 43,97 | 43,85 | 43,92 | 0,00% | 577.547,00 |
| 01.07.2025 | 43,88 | 43,98 | 43,88 | 43,92 | 0,00% | 683.018,00 |
| 30.06.2025 | 43,94 | 43,94 | 43,86 | 43,92 | -0,16% | 790.287,00 |
| 27.06.2025 | 43,85 | 44,03 | 43,82 | 43,99 | 0,39% | 734.164,00 |
| 26.06.2025 | 43,83 | 43,86 | 43,79 | 43,82 | 0,07% | 309.098,00 |
| 25.06.2025 | 43,80 | 43,84 | 43,74 | 43,79 | 0,09% | 451.119,00 |
| 24.06.2025 | 43,95 | 43,99 | 43,74 | 43,75 | 0,00% | 646.979,00 |
| 23.06.2025 | 43,76 | 43,81 | 43,72 | 43,75 | 0,07% | 761.693,00 |
| 20.06.2025 | 43,86 | 43,86 | 43,72 | 43,72 | -0,14% | 992.512,00 |
| 18.06.2025 | 43,80 | 43,83 | 43,75 | 43,78 | 0,00% | 1.281.606,00 |
| 17.06.2025 | 43,73 | 43,84 | 43,73 | 43,78 | -0,09% | 521.669,00 |
| 16.06.2025 | 42,47 | 43,90 | 42,46 | 43,82 | 3,13% | 2.707.183,00 |
| 13.06.2025 | 42,45 | 42,55 | 42,33 | 42,49 | -0,16% | 978.489,00 |
| 12.06.2025 | 42,50 | 42,80 | 42,50 | 42,56 | 0,02% | 454.271,00 |
| 11.06.2025 | 42,67 | 42,71 | 42,55 | 42,55 | -0,12% | 691.533,00 |
| 10.06.2025 | 42,51 | 42,68 | 42,46 | 42,60 | 0,40% | 682.670,00 |
| 09.06.2025 | 42,46 | 42,51 | 42,42 | 42,43 | 0,02% | 295.855,00 |
| 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 | 2,19% | 161.051,00 |
| 10.04.2025 | 24,98 | 25,06 | 23,99 | 24,85 | -3,79% | 244.213,00 |
| 09.04.2025 | 22,79 | 26,19 | 22,79 | 25,83 | 11,58% | 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 | 0,44% | 132.133,00 |
| 31.03.2025 | 27,67 | 27,87 | 26,50 | 27,30 | -0,67% | 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 | -1,58% | 244.622,00 |
| 06.03.2025 | 30,22 | 30,60 | 29,48 | 29,75 | -4,13% | 287.138,00 |
| 05.03.2025 | 31,70 | 32,01 | 29,94 | 31,03 | -0,58% | 315.860,00 |
| 04.03.2025 | 30,04 | 31,80 | 29,12 | 31,21 | 1,79% | 450.928,00 |
| 03.03.2025 | 32,38 | 32,60 | 30,57 | 30,66 | -4,07% | 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 | 2,27% | 445.014,00 |
| 25.02.2025 | 31,74 | 32,29 | 29,09 | 31,76 | 17,33% | 796.550,00 |