22,200€
-4,31%
Echtzeit-Aktienkurs Faro Technologies Inc.
Bid:
Ask:
Aktienkurse zur Faro Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 22,20 | 22,30 | 21,10 | 21,80 | -6,03% | - |
| 10.04.2025 | 23,60 | 23,80 | 22,20 | 23,20 | 10,48% | 817,00 |
| 09.04.2025 | 20,60 | 21,60 | 20,40 | 21,00 | -4,11% | - |
| 08.04.2025 | 22,20 | 22,80 | 21,90 | 21,90 | 4,29% | - |
| 07.04.2025 | 20,50 | 22,80 | 20,40 | 21,00 | -2,78% | - |
| 04.04.2025 | 22,40 | 22,50 | 20,30 | 21,60 | -6,09% | - |
| 03.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -9,80% | 5,00 |
| 02.04.2025 | 25,30 | 25,80 | 25,00 | 25,50 | 2,00% | - |
| 01.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 55,00 |
| 31.03.2025 | 25,40 | 25,40 | 24,40 | 24,40 | -4,31% | 322,00 |
| 28.03.2025 | 26,20 | 26,50 | 25,50 | 25,50 | -3,41% | - |
| 27.03.2025 | 26,40 | 26,60 | 25,80 | 26,40 | 1,15% | - |
| 26.03.2025 | 26,00 | 26,30 | 26,00 | 26,10 | -1,14% | - |
| 25.03.2025 | 27,00 | 27,30 | 26,20 | 26,40 | -1,49% | - |
| 24.03.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 1,52% | 400,00 |
| 21.03.2025 | 27,00 | 27,20 | 26,20 | 26,40 | -2,22% | - |
| 20.03.2025 | 26,40 | 27,20 | 26,40 | 27,00 | 0,75% | 25,00 |
| 19.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | 157,00 |
| 18.03.2025 | 26,40 | 26,60 | 25,70 | 26,00 | -2,99% | - |
| 17.03.2025 | 26,80 | 27,20 | 26,80 | 26,80 | 0,00% | 78,00 |
| 14.03.2025 | 26,10 | 26,90 | 25,70 | 26,80 | 5,93% | - |
| 13.03.2025 | 26,00 | 26,20 | 25,00 | 25,30 | -3,44% | - |
| 12.03.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 2,34% | 56,00 |
| 11.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 110,00 |
| 10.03.2025 | 27,20 | 27,20 | 26,00 | 26,00 | -6,47% | 18,00 |
| 07.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 60,00 |
| 06.03.2025 | 28,50 | 28,60 | 27,60 | 28,00 | -2,10% | - |
| 05.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | 12,00 |
| 04.03.2025 | 28,60 | 29,20 | 28,60 | 29,20 | -7,59% | 88,00 |
| 03.03.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 4,64% | 382,00 |
| 28.02.2025 | 30,20 | 30,50 | 29,50 | 30,20 | -1,95% | - |
| 27.02.2025 | 31,40 | 31,50 | 29,60 | 30,80 | 0,65% | - |
| 26.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,79% | 3,00 |
| 25.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 14,06% | 72,00 |
| 24.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 20,00 |
| 21.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | 70,00 |
| 20.02.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -7,04% | 650,00 |
| 19.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 40,00 |
| 18.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | 13,00 |
| 17.02.2025 | 27,10 | 27,30 | 27,10 | 27,20 | -0,73% | - |
| 14.02.2025 | 28,10 | 28,30 | 27,30 | 27,40 | 1,11% | - |
| 13.02.2025 | 28,00 | 28,30 | 27,10 | 27,10 | -3,21% | - |
| 12.02.2025 | 28,50 | 28,60 | 27,80 | 28,00 | -1,41% | - |
| 11.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | 500,00 |
| 10.02.2025 | 28,70 | 29,10 | 28,40 | 28,50 | -1,72% | - |
| 07.02.2025 | 29,60 | 29,60 | 29,00 | 29,00 | -6,45% | 310,00 |
| 06.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | 20,00 |
| 05.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | 20,00 |
| 04.02.2025 | 29,50 | 30,10 | 29,30 | 30,10 | 0,67% | - |
| 03.02.2025 | 30,40 | 30,60 | 28,30 | 29,90 | -3,86% | - |
| 31.01.2025 | 31,00 | 31,50 | 30,90 | 31,10 | 1,97% | - |
| 30.01.2025 | 29,50 | 30,50 | 29,30 | 30,50 | 3,39% | - |
| 29.01.2025 | 29,80 | 30,30 | 29,20 | 29,50 | -1,01% | - |
| 28.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | 16,00 |
| 27.01.2025 | 29,80 | 29,80 | 28,80 | 28,80 | -7,10% | 86,00 |
| 24.01.2025 | 29,80 | 31,00 | 29,40 | 31,00 | 4,73% | 332,00 |
| 23.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | 120,00 |
| 22.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 20,00 |
| 21.01.2025 | 30,00 | 30,70 | 29,70 | 30,20 | 0,00% | - |
| 20.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | 110,00 |
| 17.01.2025 | 31,00 | 32,20 | 29,80 | 29,90 | -1,32% | - |
| 16.01.2025 | 28,50 | 30,40 | 28,50 | 30,30 | 9,39% | - |
| 15.01.2025 | 27,90 | 29,90 | 27,60 | 27,70 | 2,21% | - |
| 14.01.2025 | 24,10 | 27,50 | 24,00 | 27,10 | 12,92% | - |
| 13.01.2025 | 24,60 | 24,60 | 23,90 | 24,00 | -2,83% | - |
| 10.01.2025 | 24,80 | 25,30 | 24,70 | 24,70 | -0,80% | - |
| 09.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,22% | - |
| 08.01.2025 | 25,30 | 25,50 | 24,30 | 24,60 | -2,77% | - |
| 07.01.2025 | 25,50 | 25,70 | 25,10 | 25,30 | -1,94% | - |
| 06.01.2025 | 25,80 | 26,20 | 25,60 | 25,80 | 1,98% | - |
| 03.01.2025 | 25,50 | 25,50 | 25,20 | 25,30 | -0,39% | - |
| 02.01.2025 | 24,50 | 25,40 | 24,50 | 25,40 | 4,53% | - |
| 30.12.2024 | 24,50 | 24,60 | 24,30 | 24,30 | 0,41% | - |
| 27.12.2024 | 24,80 | 25,00 | 24,10 | 24,20 | -2,42% | - |
| 23.12.2024 | 25,10 | 25,10 | 24,60 | 24,80 | 2,48% | - |
| 20.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 582,00 |
| 19.12.2024 | 25,20 | 25,20 | 24,60 | 24,60 | -6,82% | 472,00 |
| 18.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | 130,00 |
| 17.12.2024 | 26,60 | 26,60 | 25,40 | 25,60 | -2,29% | 115,00 |
| 16.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 4,00 |
| 13.12.2024 | 26,80 | 26,80 | 26,00 | 26,20 | -5,76% | 1.249,00 |
| 12.12.2024 | 26,80 | 27,80 | 26,80 | 27,80 | 7,75% | 45,00 |
| 11.12.2024 | 25,90 | 26,30 | 25,50 | 25,80 | -2,27% | - |
| 10.12.2024 | 25,90 | 26,70 | 25,70 | 26,40 | 1,54% | - |
| 09.12.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 4,84% | 40,00 |
| 06.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 52,00 |
| 05.12.2024 | 24,90 | 25,30 | 24,70 | 25,20 | -0,79% | - |
| 04.12.2024 | 25,30 | 25,90 | 25,00 | 25,40 | 0,79% | - |
| 03.12.2024 | 25,60 | 25,60 | 25,20 | 25,20 | 0,40% | 97,00 |
| 02.12.2024 | 25,00 | 25,30 | 24,80 | 25,10 | 1,21% | - |
| 29.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 37,00 |
| 28.11.2024 | 25,00 | 25,00 | 24,90 | 25,00 | 2,46% | - |
| 27.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | 8,00 |
| 26.11.2024 | 25,70 | 25,70 | 25,00 | 25,40 | -3,05% | - |
| 25.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | 12,00 |
| 22.11.2024 | 25,10 | 25,50 | 24,80 | 25,20 | 0,80% | - |
| 21.11.2024 | 24,10 | 25,00 | 24,10 | 25,00 | 5,04% | - |
| 20.11.2024 | 24,30 | 24,50 | 23,70 | 23,80 | -2,46% | - |
| 19.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 20,00 |
| 18.11.2024 | 23,90 | 24,40 | 23,80 | 24,20 | 1,68% | - |