1,840$
0,27%
Echtzeit-Aktienkurs FLUIDIGM CORP. DL -,001
Bid:
Ask:
Aktienkurse zur FLUIDIGM CORP. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,80 | 1,88 | 1,77 | 1,84 | 0,27% | 231.302,00 |
| 03.12.2024 | 1,94 | 1,95 | 1,82 | 1,84 | -5,90% | 268.626,00 |
| 02.12.2024 | 1,82 | 1,96 | 1,79 | 1,95 | 5,69% | 134.204,00 |
| 29.11.2024 | 1,82 | 1,86 | 1,80 | 1,85 | 1,10% | 161.055,00 |
| 27.11.2024 | 1,75 | 1,87 | 1,72 | 1,83 | 6,10% | 349.999,00 |
| 26.11.2024 | 1,64 | 1,72 | 1,59 | 1,72 | 5,85% | 372.657,00 |
| 25.11.2024 | 1,63 | 1,65 | 1,60 | 1,63 | 2,20% | 263.309,00 |
| 22.11.2024 | 1,62 | 1,67 | 1,59 | 1,59 | -2,75% | 414.731,00 |
| 21.11.2024 | 1,62 | 1,67 | 1,57 | 1,64 | 1,55% | 618.024,00 |
| 20.11.2024 | 1,51 | 1,69 | 1,48 | 1,61 | 6,62% | 588.460,00 |
| 19.11.2024 | 1,51 | 1,56 | 1,47 | 1,51 | 1,34% | 455.481,00 |
| 18.11.2024 | 1,57 | 1,58 | 1,48 | 1,49 | -5,70% | 214.184,00 |
| 15.11.2024 | 1,73 | 1,73 | 1,58 | 1,58 | -6,78% | 551.012,00 |
| 14.11.2024 | 1,81 | 1,83 | 1,68 | 1,70 | -8,13% | 1.024.363,00 |
| 13.11.2024 | 2,07 | 2,10 | 1,85 | 1,85 | -10,22% | 263.129,00 |
| 12.11.2024 | 2,20 | 2,21 | 2,04 | 2,06 | -8,26% | 711.915,00 |
| 11.11.2024 | 2,19 | 2,25 | 2,14 | 2,24 | 3,70% | 154.148,00 |
| 08.11.2024 | 2,19 | 2,21 | 2,13 | 2,16 | -1,37% | 580.654,00 |
| 07.11.2024 | 2,20 | 2,32 | 2,17 | 2,19 | -2,88% | 810.848,00 |
| 06.11.2024 | 2,21 | 2,27 | 2,11 | 2,26 | 6,87% | 1.120.036,00 |
| 05.11.2024 | 2,17 | 2,23 | 2,06 | 2,11 | 0,48% | 924.713,00 |
| 04.11.2024 | 2,05 | 2,11 | 1,99 | 2,10 | 5,26% | 216.572,00 |
| 01.11.2024 | 1,96 | 2,12 | 1,96 | 2,00 | 1,79% | 789.091,00 |
| 31.10.2024 | 1,97 | 2,26 | 1,94 | 1,96 | 4,53% | 525.454,00 |
| 30.10.2024 | 1,78 | 1,91 | 1,73 | 1,88 | 7,14% | 640.413,00 |
| 29.10.2024 | 1,73 | 1,82 | 1,69 | 1,75 | 3,24% | 378.160,00 |
| 28.10.2024 | 1,68 | 1,76 | 1,68 | 1,70 | 0,30% | 265.024,00 |
| 25.10.2024 | 1,73 | 1,73 | 1,67 | 1,69 | -2,03% | 236.111,00 |
| 24.10.2024 | 1,81 | 1,83 | 1,73 | 1,73 | -3,63% | 244.771,00 |
| 23.10.2024 | 1,81 | 1,85 | 1,79 | 1,79 | -2,72% | 336.178,00 |
| 22.10.2024 | 1,89 | 1,90 | 1,82 | 1,84 | -2,65% | 219.114,00 |
| 21.10.2024 | 1,89 | 1,91 | 1,86 | 1,89 | 0,00% | 131.042,00 |
| 18.10.2024 | 1,83 | 1,91 | 1,79 | 1,89 | 5,00% | 214.208,00 |
| 17.10.2024 | 1,88 | 1,88 | 1,79 | 1,80 | -4,26% | 101.826,00 |
| 16.10.2024 | 1,90 | 1,91 | 1,86 | 1,88 | -0,27% | 289.053,00 |
| 15.10.2024 | 1,87 | 1,92 | 1,87 | 1,89 | 0,00% | 243.511,00 |
| 14.10.2024 | 1,85 | 1,90 | 1,80 | 1,89 | -0,53% | 121.641,00 |
| 11.10.2024 | 1,79 | 1,90 | 1,79 | 1,90 | 6,76% | 426.035,00 |
| 10.10.2024 | 1,75 | 1,78 | 1,70 | 1,78 | -0,28% | 276.377,00 |
| 09.10.2024 | 1,78 | 1,78 | 1,73 | 1,78 | -1,11% | 227.726,00 |
| 08.10.2024 | 1,83 | 1,86 | 1,78 | 1,80 | -1,37% | 185.130,00 |
| 07.10.2024 | 1,84 | 1,87 | 1,82 | 1,83 | -1,88% | 102.665,00 |
| 04.10.2024 | 1,86 | 1,88 | 1,82 | 1,86 | 2,20% | 265.831,00 |
| 03.10.2024 | 1,82 | 1,85 | 1,81 | 1,82 | -3,19% | 142.467,00 |
| 02.10.2024 | 1,84 | 1,88 | 1,80 | 1,88 | 0,80% | 185.259,00 |
| 01.10.2024 | 1,87 | 1,92 | 1,84 | 1,87 | -3,12% | 247.875,00 |
| 30.09.2024 | 1,90 | 1,94 | 1,87 | 1,93 | 0,79% | 161.212,00 |
| 27.09.2024 | 1,93 | 1,95 | 1,90 | 1,91 | 0,53% | 341.507,00 |
| 26.09.2024 | 1,85 | 1,90 | 1,82 | 1,90 | 3,83% | 324.178,00 |
| 25.09.2024 | 1,94 | 1,95 | 1,82 | 1,83 | -6,63% | 379.802,00 |
| 24.09.2024 | 1,89 | 1,98 | 1,87 | 1,96 | 4,81% | 450.770,00 |
| 23.09.2024 | 1,99 | 2,00 | 1,87 | 1,87 | -7,20% | 495.265,00 |
| 20.09.2024 | 2,04 | 2,07 | 2,00 | 2,02 | -4,05% | 411.820,00 |
| 19.09.2024 | 2,10 | 2,14 | 2,06 | 2,10 | 3,45% | 208.900,00 |
| 18.09.2024 | 1,95 | 2,14 | 1,94 | 2,03 | 1,25% | 555.265,00 |
| 17.09.2024 | 2,08 | 2,10 | 1,98 | 2,01 | -3,84% | 297.108,00 |
| 16.09.2024 | 2,05 | 2,09 | 2,01 | 2,09 | 1,46% | 152.911,00 |
| 13.09.2024 | 2,14 | 2,16 | 2,04 | 2,06 | 1,48% | 468.549,00 |
| 12.09.2024 | 2,01 | 2,05 | 1,94 | 2,03 | 2,02% | 671.406,00 |
| 11.09.2024 | 1,98 | 2,00 | 1,93 | 1,99 | -1,00% | 449.908,00 |
| 10.09.2024 | 1,95 | 2,02 | 1,88 | 2,01 | 0,75% | 324.229,00 |
| 09.09.2024 | 1,90 | 2,07 | 1,89 | 1,99 | 1,53% | 202.986,00 |
| 06.09.2024 | 1,94 | 2,00 | 1,89 | 1,96 | 0,00% | 456.464,00 |
| 05.09.2024 | 1,93 | 2,00 | 1,89 | 1,96 | 1,03% | 369.613,00 |
| 04.09.2024 | 1,92 | 2,00 | 1,89 | 1,94 | -2,02% | 300.471,00 |
| 03.09.2024 | 2,11 | 2,11 | 1,97 | 1,98 | -6,82% | 487.838,00 |
| 30.08.2024 | 2,11 | 2,16 | 2,08 | 2,13 | 2,16% | 275.161,00 |
| 29.08.2024 | 2,08 | 2,12 | 2,04 | 2,08 | -0,24% | 417.437,00 |
| 28.08.2024 | 2,15 | 2,16 | 2,03 | 2,09 | -4,58% | 375.761,00 |
| 27.08.2024 | 2,21 | 2,24 | 2,15 | 2,19 | 0,23% | 583.813,00 |
| 26.08.2024 | 2,17 | 2,18 | 2,07 | 2,18 | 1,63% | 196.200,00 |
| 23.08.2024 | 1,96 | 2,17 | 1,96 | 2,15 | 9,72% | 1.072.828,00 |
| 22.08.2024 | 1,98 | 2,02 | 1,91 | 1,96 | 0,26% | 695.923,00 |
| 21.08.2024 | 1,85 | 1,96 | 1,77 | 1,95 | 4,56% | 477.203,00 |
| 20.08.2024 | 1,88 | 1,92 | 1,85 | 1,87 | -2,36% | 731.139,00 |
| 19.08.2024 | 1,78 | 1,91 | 1,74 | 1,91 | 7,91% | 282.810,00 |
| 16.08.2024 | 1,79 | 1,82 | 1,74 | 1,77 | -1,39% | 336.409,00 |
| 15.08.2024 | 1,63 | 1,81 | 1,63 | 1,80 | 16,56% | 882.869,00 |
| 14.08.2024 | 1,67 | 1,67 | 1,54 | 1,54 | -4,94% | 372.459,00 |
| 13.08.2024 | 1,60 | 1,70 | 1,60 | 1,62 | 2,53% | 647.464,00 |
| 12.08.2024 | 1,69 | 1,75 | 1,57 | 1,58 | -2,47% | 383.727,00 |
| 09.08.2024 | 1,70 | 1,73 | 1,55 | 1,62 | -2,99% | 1.006.995,00 |
| 08.08.2024 | 1,61 | 1,68 | 1,56 | 1,67 | 5,03% | 373.742,00 |
| 07.08.2024 | 1,69 | 1,70 | 1,53 | 1,59 | 4,61% | 684.714,00 |
| 06.08.2024 | 1,57 | 1,61 | 1,51 | 1,52 | -3,80% | 620.582,00 |
| 05.08.2024 | 1,48 | 1,63 | 1,42 | 1,58 | -4,82% | 569.887,00 |
| 02.08.2024 | 1,40 | 1,72 | 1,39 | 1,66 | 17,73% | 943.578,00 |
| 01.08.2024 | 1,96 | 1,96 | 1,23 | 1,41 | -37,19% | 983.686,00 |
| 31.07.2024 | 2,17 | 2,32 | 1,99 | 2,25 | -2,60% | 439.752,00 |
| 30.07.2024 | 2,24 | 2,35 | 2,23 | 2,31 | 3,36% | 268.855,00 |
| 29.07.2024 | 2,35 | 2,35 | 2,22 | 2,23 | -4,70% | 171.252,00 |
| 26.07.2024 | 2,36 | 2,41 | 2,34 | 2,34 | 0,43% | 580.773,00 |
| 25.07.2024 | 2,27 | 2,40 | 2,25 | 2,33 | 3,56% | 644.858,00 |
| 24.07.2024 | 2,20 | 2,31 | 2,20 | 2,25 | -0,88% | 588.301,00 |
| 23.07.2024 | 2,26 | 2,32 | 2,25 | 2,27 | 0,44% | 307.005,00 |
| 22.07.2024 | 2,19 | 2,29 | 2,19 | 2,26 | 3,67% | 154.913,00 |
| 19.07.2024 | 2,17 | 2,22 | 2,13 | 2,18 | -0,23% | 273.159,00 |
| 18.07.2024 | 2,30 | 2,35 | 2,15 | 2,19 | -5,82% | 542.854,00 |
| 17.07.2024 | 2,30 | 2,36 | 2,25 | 2,32 | 1,53% | 506.409,00 |
| 16.07.2024 | 2,13 | 2,30 | 2,13 | 2,29 | 8,29% | 599.059,00 |