1,395$
-5,42%
Echtzeit-Aktienkurs FLUIDIGM CORP. DL -,001
Bid:
Ask:
Aktienkurse zur FLUIDIGM CORP. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,47 | 1,47 | 1,37 | 1,40 | -5,42% | 277.262,00 |
| 24.07.2025 | 1,42 | 1,54 | 1,42 | 1,48 | 1,37% | 434.791,00 |
| 23.07.2025 | 1,40 | 1,50 | 1,39 | 1,46 | 6,59% | 588.548,00 |
| 22.07.2025 | 1,26 | 1,37 | 1,25 | 1,37 | 8,76% | 477.093,00 |
| 21.07.2025 | 1,23 | 1,30 | 1,21 | 1,26 | 1,62% | 133.656,00 |
| 18.07.2025 | 1,25 | 1,25 | 1,22 | 1,24 | -0,80% | 305.579,00 |
| 17.07.2025 | 1,25 | 1,26 | 1,22 | 1,25 | 0,81% | 244.489,00 |
| 16.07.2025 | 1,23 | 1,26 | 1,23 | 1,24 | 0,41% | 327.618,00 |
| 15.07.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -1,99% | 222.334,00 |
| 14.07.2025 | 1,32 | 1,32 | 1,25 | 1,26 | -5,28% | 153.588,00 |
| 11.07.2025 | 1,32 | 1,35 | 1,31 | 1,33 | -1,12% | 286.366,00 |
| 10.07.2025 | 1,34 | 1,38 | 1,31 | 1,34 | -1,83% | 288.135,00 |
| 09.07.2025 | 1,29 | 1,41 | 1,29 | 1,37 | 4,60% | 599.941,00 |
| 08.07.2025 | 1,28 | 1,32 | 1,28 | 1,31 | 1,16% | 620.749,00 |
| 07.07.2025 | 1,32 | 1,33 | 1,29 | 1,29 | -3,01% | 564.492,00 |
| 03.07.2025 | 1,38 | 1,39 | 1,32 | 1,33 | -3,62% | 296.619,00 |
| 02.07.2025 | 1,29 | 1,38 | 1,29 | 1,38 | 6,15% | 425.947,00 |
| 01.07.2025 | 1,18 | 1,30 | 1,16 | 1,30 | 8,33% | 451.872,00 |
| 30.06.2025 | 1,17 | 1,24 | 1,17 | 1,20 | 1,27% | 223.105,00 |
| 27.06.2025 | 1,26 | 1,26 | 1,18 | 1,19 | -6,69% | 440.302,00 |
| 26.06.2025 | 1,25 | 1,29 | 1,20 | 1,27 | 1,60% | 347.377,00 |
| 25.06.2025 | 1,23 | 1,31 | 1,23 | 1,25 | 1,63% | 628.585,00 |
| 24.06.2025 | 1,24 | 1,27 | 1,18 | 1,23 | 0,41% | 555.477,00 |
| 23.06.2025 | 1,23 | 1,58 | 1,15 | 1,23 | 17,22% | 1.205.479,00 |
| 20.06.2025 | 1,09 | 1,10 | 1,04 | 1,05 | -3,24% | 214.889,00 |
| 18.06.2025 | 1,07 | 1,12 | 1,03 | 1,08 | 5,37% | 275.435,00 |
| 17.06.2025 | 1,09 | 1,10 | 1,03 | 1,03 | -6,39% | 158.309,00 |
| 16.06.2025 | 1,07 | 1,10 | 1,05 | 1,10 | 3,79% | 137.428,00 |
| 13.06.2025 | 1,06 | 1,10 | 1,05 | 1,06 | 0,00% | 232.755,00 |
| 12.06.2025 | 1,05 | 1,09 | 1,05 | 1,06 | -1,86% | 92.520,00 |
| 11.06.2025 | 1,11 | 1,12 | 1,08 | 1,08 | -0,92% | 82.460,00 |
| 10.06.2025 | 1,07 | 1,13 | 1,07 | 1,09 | 0,00% | 219.938,00 |
| 09.06.2025 | 1,07 | 1,09 | 1,04 | 1,09 | 2,84% | 134.891,00 |
| 06.06.2025 | 1,02 | 1,09 | 1,02 | 1,06 | 6,14% | 271.061,00 |
| 05.06.2025 | 1,05 | 1,06 | 0,99 | 0,99 | -7,53% | 307.021,00 |
| 04.06.2025 | 1,05 | 1,09 | 1,05 | 1,08 | 0,94% | 209.247,00 |
| 03.06.2025 | 1,05 | 1,10 | 1,04 | 1,07 | 1,43% | 267.150,00 |
| 02.06.2025 | 1,01 | 1,09 | 1,01 | 1,05 | 3,96% | 213.321,00 |
| 30.05.2025 | 1,03 | 1,07 | 1,01 | 1,01 | -4,72% | 176.430,00 |
| 29.05.2025 | 1,09 | 1,09 | 1,04 | 1,06 | -3,20% | 218.827,00 |
| 28.05.2025 | 1,01 | 1,10 | 1,01 | 1,10 | 6,83% | 317.260,00 |
| 27.05.2025 | 0,92 | 1,07 | 0,92 | 1,03 | 11,41% | 305.866,00 |
| 23.05.2025 | 0,97 | 0,98 | 0,92 | 0,92 | -3,97% | 455.567,00 |
| 22.05.2025 | 1,02 | 1,03 | 0,95 | 0,96 | -6,99% | 256.366,00 |
| 21.05.2025 | 1,03 | 1,05 | 1,02 | 1,03 | -1,90% | 336.821,00 |
| 20.05.2025 | 1,05 | 1,08 | 1,04 | 1,05 | 0,48% | 331.732,00 |
| 19.05.2025 | 1,06 | 1,08 | 1,05 | 1,05 | -3,69% | 132.753,00 |
| 16.05.2025 | 1,04 | 1,12 | 1,04 | 1,09 | 3,33% | 414.273,00 |
| 15.05.2025 | 1,07 | 1,08 | 1,03 | 1,05 | -0,94% | 383.757,00 |
| 14.05.2025 | 1,14 | 1,14 | 1,06 | 1,06 | -6,19% | 339.103,00 |
| 13.05.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -2,16% | 183.670,00 |
| 12.05.2025 | 1,08 | 1,19 | 1,08 | 1,16 | 8,45% | 286.350,00 |
| 09.05.2025 | 1,12 | 1,13 | 1,07 | 1,07 | -4,05% | 184.163,00 |
| 08.05.2025 | 1,03 | 1,16 | 1,01 | 1,11 | 9,90% | 197.845,00 |
| 07.05.2025 | 1,12 | 1,19 | 0,95 | 1,01 | -4,27% | 339.878,00 |
| 06.05.2025 | 1,05 | 1,15 | 1,05 | 1,06 | -7,46% | 345.859,00 |
| 05.05.2025 | 1,21 | 1,21 | 1,14 | 1,14 | -5,39% | 165.817,00 |
| 02.05.2025 | 1,13 | 1,21 | 1,13 | 1,21 | 9,55% | 155.527,00 |
| 01.05.2025 | 1,07 | 1,12 | 1,06 | 1,10 | -0,45% | 226.310,00 |
| 30.04.2025 | 1,14 | 1,14 | 1,10 | 1,11 | -4,33% | 185.665,00 |
| 29.04.2025 | 1,15 | 1,20 | 1,15 | 1,16 | -1,70% | 140.995,00 |
| 28.04.2025 | 1,16 | 1,18 | 1,13 | 1,18 | 2,17% | 108.068,00 |
| 25.04.2025 | 1,21 | 1,21 | 1,14 | 1,15 | -6,12% | 183.604,00 |
| 24.04.2025 | 1,23 | 1,24 | 1,21 | 1,23 | -0,81% | 99.263,00 |
| 23.04.2025 | 1,32 | 1,33 | 1,23 | 1,24 | -2,76% | 300.327,00 |
| 22.04.2025 | 1,24 | 1,27 | 1,22 | 1,27 | 5,39% | 213.792,00 |
| 21.04.2025 | 1,16 | 1,21 | 1,13 | 1,21 | 4,33% | 222.458,00 |
| 17.04.2025 | 1,13 | 1,16 | 1,11 | 1,16 | 1,32% | 232.589,00 |
| 16.04.2025 | 1,15 | 1,15 | 1,11 | 1,14 | -0,44% | 228.273,00 |
| 15.04.2025 | 1,15 | 1,16 | 1,11 | 1,15 | 0,00% | 210.756,00 |
| 14.04.2025 | 1,17 | 1,17 | 1,11 | 1,15 | 0,00% | 244.778,00 |
| 11.04.2025 | 1,06 | 1,15 | 1,06 | 1,15 | 4,57% | 137.752,00 |
| 10.04.2025 | 1,11 | 1,12 | 1,03 | 1,10 | -4,78% | 267.767,00 |
| 09.04.2025 | 1,00 | 1,19 | 1,00 | 1,15 | 11,65% | 406.976,00 |
| 08.04.2025 | 1,09 | 1,09 | 1,01 | 1,03 | -6,36% | 158.068,00 |
| 07.04.2025 | 1,00 | 1,13 | 0,99 | 1,10 | 3,77% | 153.046,00 |
| 04.04.2025 | 1,03 | 1,07 | 1,00 | 1,06 | -1,40% | 243.234,00 |
| 03.04.2025 | 1,12 | 1,12 | 1,07 | 1,08 | -8,51% | 231.356,00 |
| 02.04.2025 | 1,09 | 1,18 | 1,08 | 1,18 | 6,82% | 157.025,00 |
| 01.04.2025 | 1,07 | 1,17 | 1,07 | 1,10 | 1,38% | 169.209,00 |
| 31.03.2025 | 1,11 | 1,13 | 1,06 | 1,09 | -3,98% | 97.709,00 |
| 28.03.2025 | 1,13 | 1,14 | 1,08 | 1,13 | 0,00% | 162.534,00 |
| 27.03.2025 | 1,18 | 1,20 | 1,13 | 1,13 | -5,04% | 283.686,00 |
| 26.03.2025 | 1,16 | 1,20 | 1,15 | 1,19 | 2,15% | 189.769,00 |
| 25.03.2025 | 1,14 | 1,18 | 1,12 | 1,17 | 1,75% | 182.359,00 |
| 24.03.2025 | 1,22 | 1,26 | 1,15 | 1,15 | -6,15% | 153.859,00 |
| 21.03.2025 | 1,15 | 1,22 | 1,15 | 1,22 | 4,27% | 186.081,00 |
| 20.03.2025 | 1,16 | 1,18 | 1,16 | 1,17 | -1,27% | 159.189,00 |
| 19.03.2025 | 1,16 | 1,21 | 1,16 | 1,19 | 2,16% | 286.328,00 |
| 18.03.2025 | 1,15 | 1,17 | 1,12 | 1,16 | -0,85% | 236.230,00 |
| 17.03.2025 | 1,15 | 1,17 | 1,13 | 1,17 | 3,08% | 141.213,00 |
| 14.03.2025 | 1,12 | 1,16 | 1,12 | 1,14 | 2,25% | 177.638,00 |
| 13.03.2025 | 1,15 | 1,17 | 1,09 | 1,11 | -3,48% | 270.968,00 |
| 12.03.2025 | 1,16 | 1,17 | 1,11 | 1,15 | 1,32% | 410.799,00 |
| 11.03.2025 | 1,05 | 1,16 | 1,05 | 1,14 | 4,13% | 271.704,00 |
| 10.03.2025 | 1,14 | 1,14 | 1,07 | 1,09 | -6,44% | 128.211,00 |
| 07.03.2025 | 1,14 | 1,17 | 1,10 | 1,17 | 3,10% | 559.721,00 |
| 06.03.2025 | 1,18 | 1,22 | 1,10 | 1,13 | -6,22% | 261.780,00 |
| 05.03.2025 | 1,14 | 1,21 | 1,09 | 1,21 | 13,68% | 236.831,00 |
| 04.03.2025 | 1,00 | 1,09 | 1,00 | 1,06 | 4,95% | 394.359,00 |