19,110$
-2,35%
Echtzeit-Aktienkurs Faro Technologies Inc.
Bid:
Ask:
Aktienkurse zur Faro Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,69 | 19,79 | 19,01 | 19,12 | -2,30% | 91.468,00 |
| 16.05.2024 | 19,19 | 19,61 | 19,10 | 19,57 | 1,87% | 89.414,00 |
| 15.05.2024 | 19,06 | 19,31 | 18,81 | 19,21 | 2,40% | 74.377,00 |
| 14.05.2024 | 19,14 | 19,14 | 18,67 | 18,76 | 0,00% | 67.652,00 |
| 13.05.2024 | 19,18 | 19,30 | 18,67 | 18,76 | -1,00% | 85.789,00 |
| 10.05.2024 | 19,59 | 19,59 | 18,71 | 18,95 | -3,17% | 112.045,00 |
| 09.05.2024 | 18,73 | 19,59 | 18,43 | 19,57 | 4,10% | 144.174,00 |
| 08.05.2024 | 18,58 | 19,02 | 18,47 | 18,80 | -0,21% | 118.848,00 |
| 07.05.2024 | 18,37 | 18,84 | 18,23 | 18,84 | 3,29% | 123.023,00 |
| 06.05.2024 | 18,25 | 18,33 | 17,80 | 18,24 | 0,44% | 215.964,00 |
| 03.05.2024 | 18,94 | 18,96 | 18,02 | 18,16 | -1,20% | 164.266,00 |
| 02.05.2024 | 19,34 | 19,42 | 18,34 | 18,38 | -2,65% | 143.994,00 |
| 01.05.2024 | 18,87 | 19,42 | 18,80 | 18,88 | 0,69% | 58.961,00 |
| 30.04.2024 | 18,78 | 18,90 | 18,48 | 18,75 | -1,52% | 121.973,00 |
| 29.04.2024 | 19,08 | 19,20 | 18,91 | 19,04 | 0,63% | 67.938,00 |
| 26.04.2024 | 18,53 | 19,13 | 18,35 | 18,92 | 2,55% | 128.432,00 |
| 25.04.2024 | 18,32 | 18,61 | 18,30 | 18,45 | -0,91% | 142.299,00 |
| 24.04.2024 | 18,99 | 19,12 | 18,45 | 18,62 | -2,00% | 96.658,00 |
| 23.04.2024 | 18,61 | 19,29 | 18,61 | 19,00 | 2,37% | 123.455,00 |
| 22.04.2024 | 18,77 | 18,77 | 18,52 | 18,56 | -0,80% | 112.345,00 |
| 19.04.2024 | 18,20 | 18,78 | 18,17 | 18,71 | 2,30% | 172.293,00 |
| 18.04.2024 | 18,43 | 18,65 | 18,29 | 18,29 | -0,71% | 134.353,00 |
| 17.04.2024 | 19,06 | 19,10 | 18,40 | 18,42 | -2,23% | 152.213,00 |
| 16.04.2024 | 19,24 | 19,24 | 18,82 | 18,84 | -2,69% | 90.012,00 |
| 15.04.2024 | 19,62 | 19,82 | 19,22 | 19,36 | -1,43% | 152.947,00 |
| 12.04.2024 | 19,84 | 20,08 | 19,43 | 19,64 | -1,75% | 151.931,00 |
| 11.04.2024 | 20,11 | 20,21 | 19,80 | 19,99 | 0,30% | 89.008,00 |
| 10.04.2024 | 19,90 | 20,02 | 19,71 | 19,93 | -3,06% | 102.533,00 |
| 09.04.2024 | 20,79 | 20,81 | 20,40 | 20,56 | -0,19% | 56.602,00 |
| 08.04.2024 | 20,39 | 20,68 | 20,25 | 20,60 | 1,23% | 87.014,00 |
| 05.04.2024 | 20,33 | 20,50 | 20,18 | 20,35 | -0,44% | 71.721,00 |
| 04.04.2024 | 21,21 | 21,31 | 20,42 | 20,44 | -2,67% | 91.381,00 |
| 03.04.2024 | 20,66 | 21,33 | 20,66 | 21,00 | 0,72% | 162.588,00 |
| 02.04.2024 | 20,95 | 21,07 | 20,64 | 20,85 | -2,34% | 81.893,00 |
| 01.04.2024 | 21,55 | 21,63 | 21,11 | 21,35 | -0,74% | 95.737,00 |
| 28.03.2024 | 21,55 | 21,73 | 21,25 | 21,51 | -0,42% | 175.452,00 |
| 27.03.2024 | 21,07 | 21,62 | 20,95 | 21,60 | 3,47% | 167.155,00 |
| 26.03.2024 | 21,29 | 21,44 | 20,80 | 20,88 | -0,41% | 145.827,00 |
| 25.03.2024 | 21,44 | 21,71 | 20,74 | 20,96 | -2,15% | 121.900,00 |
| 22.03.2024 | 21,58 | 21,58 | 21,22 | 21,42 | -0,73% | 102.481,00 |
| 21.03.2024 | 21,51 | 21,99 | 21,50 | 21,58 | 0,97% | 101.919,00 |
| 20.03.2024 | 20,79 | 21,63 | 20,71 | 21,37 | 2,99% | 95.728,00 |
| 19.03.2024 | 20,19 | 20,91 | 20,12 | 20,75 | 1,97% | 185.530,00 |
| 18.03.2024 | 20,21 | 20,72 | 20,08 | 20,35 | 1,19% | 155.208,00 |
| 15.03.2024 | 20,08 | 20,34 | 19,90 | 20,11 | -0,74% | 1.255.110,00 |
| 14.03.2024 | 20,03 | 20,53 | 19,97 | 20,26 | 0,85% | 281.044,00 |
| 13.03.2024 | 20,87 | 20,87 | 19,70 | 20,09 | -3,97% | 400.848,00 |
| 12.03.2024 | 21,00 | 21,03 | 20,40 | 20,92 | 0,14% | 300.495,00 |
| 11.03.2024 | 21,40 | 21,84 | 20,67 | 20,89 | -3,78% | 303.185,00 |
| 08.03.2024 | 21,77 | 22,00 | 21,28 | 21,71 | 0,79% | 373.876,00 |
| 07.03.2024 | 21,78 | 21,78 | 21,27 | 21,54 | -0,09% | 240.731,00 |
| 06.03.2024 | 21,93 | 22,13 | 21,32 | 21,56 | 0,37% | 294.621,00 |
| 05.03.2024 | 21,66 | 22,06 | 21,22 | 21,48 | -2,32% | 236.411,00 |
| 04.03.2024 | 21,96 | 22,52 | 21,94 | 21,99 | -0,09% | 187.005,00 |
| 01.03.2024 | 22,50 | 22,51 | 21,69 | 22,01 | -1,74% | 271.595,00 |
| 29.02.2024 | 23,00 | 23,11 | 22,15 | 22,40 | 0,00% | 231.274,00 |
| 28.02.2024 | 22,80 | 24,80 | 22,06 | 22,40 | 1,68% | 463.767,00 |
| 27.02.2024 | 22,00 | 22,14 | 21,75 | 22,03 | 1,10% | 238.047,00 |
| 26.02.2024 | 20,89 | 21,79 | 20,61 | 21,79 | 4,36% | 162.851,00 |
| 23.02.2024 | 21,39 | 21,39 | 20,85 | 20,88 | -2,11% | 140.718,00 |
| 22.02.2024 | 21,40 | 21,50 | 21,16 | 21,33 | 0,23% | 131.338,00 |
| 21.02.2024 | 21,50 | 21,50 | 20,90 | 21,28 | -2,92% | 137.409,00 |
| 20.02.2024 | 22,18 | 22,29 | 21,80 | 21,92 | -3,18% | 131.874,00 |
| 16.02.2024 | 22,63 | 22,82 | 22,19 | 22,64 | -1,22% | 166.376,00 |
| 15.02.2024 | 22,44 | 23,00 | 22,33 | 22,92 | 2,87% | 157.376,00 |
| 14.02.2024 | 21,72 | 22,36 | 21,33 | 22,28 | 4,53% | 141.383,00 |
| 13.02.2024 | 22,36 | 22,36 | 21,00 | 21,32 | -8,97% | 322.614,00 |
| 12.02.2024 | 23,16 | 23,68 | 23,10 | 23,42 | 1,76% | 123.564,00 |
| 09.02.2024 | 22,84 | 23,09 | 22,59 | 23,01 | 1,86% | 94.593,00 |
| 08.02.2024 | 22,00 | 22,63 | 21,90 | 22,59 | 2,68% | 95.137,00 |
| 07.02.2024 | 22,57 | 22,75 | 22,00 | 22,00 | -2,40% | 111.231,00 |
| 06.02.2024 | 22,21 | 22,73 | 22,20 | 22,54 | 1,21% | 90.500,00 |
| 05.02.2024 | 22,17 | 22,59 | 21,80 | 22,27 | -1,15% | 102.189,00 |
| 02.02.2024 | 22,87 | 23,18 | 22,46 | 22,53 | -2,80% | 132.417,00 |
| 01.02.2024 | 22,80 | 23,18 | 22,45 | 23,18 | 2,29% | 78.687,00 |
| 31.01.2024 | 23,23 | 23,86 | 22,63 | 22,66 | -3,20% | 116.341,00 |
| 30.01.2024 | 23,51 | 24,21 | 23,39 | 23,41 | -1,10% | 187.044,00 |
| 29.01.2024 | 22,71 | 23,72 | 22,24 | 23,67 | 4,97% | 163.153,00 |
| 26.01.2024 | 22,80 | 22,80 | 22,34 | 22,55 | -0,04% | 116.796,00 |
| 25.01.2024 | 22,06 | 22,57 | 22,06 | 22,56 | 3,96% | 181.890,00 |
| 24.01.2024 | 22,34 | 22,34 | 21,67 | 21,70 | -1,27% | 115.293,00 |
| 23.01.2024 | 21,66 | 22,23 | 21,46 | 21,98 | 2,71% | 129.459,00 |
| 22.01.2024 | 20,90 | 21,90 | 20,87 | 21,40 | 3,13% | 259.885,00 |
| 19.01.2024 | 20,55 | 20,91 | 20,18 | 20,75 | 2,22% | 230.808,00 |
| 18.01.2024 | 21,02 | 21,15 | 20,10 | 20,30 | -2,12% | 153.668,00 |
| 17.01.2024 | 20,83 | 20,96 | 20,17 | 20,74 | -2,99% | 241.661,00 |
| 16.01.2024 | 21,37 | 21,54 | 20,10 | 21,38 | -1,29% | 186.634,00 |
| 12.01.2024 | 22,26 | 22,41 | 21,51 | 21,66 | -0,91% | 153.641,00 |
| 11.01.2024 | 21,58 | 21,90 | 21,46 | 21,86 | 1,39% | 96.782,00 |
| 10.01.2024 | 20,87 | 21,56 | 20,86 | 21,56 | 2,57% | 144.259,00 |
| 09.01.2024 | 21,11 | 21,51 | 20,99 | 21,02 | -2,05% | 148.496,00 |
| 08.01.2024 | 20,65 | 21,51 | 20,36 | 21,46 | 4,17% | 228.683,00 |
| 05.01.2024 | 20,46 | 21,22 | 20,17 | 20,60 | -0,77% | 190.766,00 |
| 04.01.2024 | 20,92 | 21,04 | 20,49 | 20,76 | -0,76% | 278.708,00 |
| 03.01.2024 | 21,32 | 21,61 | 20,82 | 20,92 | -3,33% | 125.771,00 |
| 02.01.2024 | 22,43 | 22,43 | 21,55 | 21,64 | -3,95% | 216.625,00 |
| 29.12.2023 | 22,53 | 22,87 | 22,07 | 22,53 | 0,04% | 210.158,00 |
| 28.12.2023 | 22,36 | 22,84 | 22,20 | 22,52 | 0,33% | 172.873,00 |
| 27.12.2023 | 22,30 | 22,48 | 22,10 | 22,45 | 0,61% | 103.678,00 |
| 26.12.2023 | 22,00 | 22,32 | 21,96 | 22,31 | 1,55% | 101.673,00 |