0,975€
0,52%
Echtzeit-Aktienkurs FLUIDIGM CORP. DL -,001
Bid:
Ask:
Aktienkurse zur FLUIDIGM CORP. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 0,99 | 0,99 | 0,91 | 0,96 | -0,77% | - |
| 03.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -2,51% | 100,00 |
| 02.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -1,49% | 1,00 |
| 01.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 3,06% | 1.140,00 |
| 31.03.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -3,92% | 1.608,00 |
| 28.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -5,56% | 450,00 |
| 27.03.2025 | 1,14 | 1,14 | 1,08 | 1,08 | 0,00% | - |
| 26.03.2025 | 1,10 | 1,12 | 1,07 | 1,08 | 0,93% | - |
| 25.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | 1,00 |
| 24.03.2025 | 1,16 | 1,17 | 1,08 | 1,09 | 0,46% | - |
| 21.03.2025 | 1,09 | 1,10 | 1,06 | 1,09 | 0,93% | - |
| 20.03.2025 | 1,12 | 1,13 | 1,07 | 1,08 | -0,46% | - |
| 19.03.2025 | 1,10 | 1,10 | 1,04 | 1,08 | 5,11% | - |
| 18.03.2025 | 1,08 | 1,09 | 1,03 | 1,03 | -2,14% | - |
| 17.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,48% | 285,00 |
| 14.03.2025 | 1,05 | 1,07 | 1,03 | 1,05 | 3,47% | - |
| 13.03.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | 1.001,00 |
| 12.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,98% | 33,00 |
| 11.03.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -3,81% | 2.773,00 |
| 10.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 2,19% | 700,00 |
| 07.03.2025 | 1,07 | 1,08 | 1,01 | 1,03 | -3,97% | - |
| 06.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | 9.057,00 |
| 05.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 11,92% | 1,00 |
| 04.03.2025 | 0,99 | 0,99 | 0,96 | 0,97 | -2,03% | - |
| 03.03.2025 | 1,04 | 1,04 | 0,99 | 0,99 | -2,96% | 6.960,00 |
| 28.02.2025 | 1,02 | 1,09 | 0,97 | 1,02 | -9,38% | - |
| 27.02.2025 | 1,15 | 1,16 | 0,97 | 1,12 | -3,86% | - |
| 26.02.2025 | 1,24 | 1,24 | 1,09 | 1,17 | -7,54% | - |
| 25.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | 1.250,00 |
| 24.02.2025 | 1,28 | 1,30 | 1,21 | 1,27 | -2,69% | - |
| 21.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | 1.898,00 |
| 20.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | 100,00 |
| 19.02.2025 | 1,37 | 1,37 | 1,31 | 1,33 | -6,67% | - |
| 18.02.2025 | 1,38 | 1,44 | 1,36 | 1,43 | 4,01% | - |
| 17.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 6,20% | 683,00 |
| 14.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 1.900,00 |
| 13.02.2025 | 1,33 | 1,33 | 1,29 | 1,29 | 4,03% | 3.000,00 |
| 12.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,13% | 1.000,00 |
| 11.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -5,19% | 1.867,00 |
| 10.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | 1.850,00 |
| 07.02.2025 | 1,40 | 1,43 | 1,33 | 1,35 | -2,54% | - |
| 06.02.2025 | 1,48 | 1,48 | 1,38 | 1,38 | -3,16% | 3.010,00 |
| 05.02.2025 | 1,44 | 1,45 | 1,38 | 1,43 | 1,79% | - |
| 04.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | 2.857,00 |
| 03.02.2025 | 1,52 | 1,52 | 1,45 | 1,45 | -7,05% | 9.050,00 |
| 31.01.2025 | 1,59 | 1,60 | 1,55 | 1,56 | 0,00% | - |
| 30.01.2025 | 1,56 | 1,57 | 1,51 | 1,56 | 1,30% | - |
| 29.01.2025 | 1,62 | 1,63 | 1,54 | 1,54 | 0,65% | - |
| 28.01.2025 | 1,52 | 1,57 | 1,49 | 1,53 | -2,55% | - |
| 27.01.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,29% | 755,00 |
| 24.01.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -5,49% | 2.500,00 |
| 23.01.2025 | 1,80 | 1,80 | 1,59 | 1,64 | -7,08% | - |
| 22.01.2025 | 1,83 | 1,84 | 1,76 | 1,77 | 2,62% | - |
| 21.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,55% | 15,00 |
| 20.01.2025 | 1,77 | 1,78 | 1,75 | 1,77 | 0,86% | - |
| 17.01.2025 | 1,68 | 1,75 | 1,68 | 1,75 | 4,79% | 90,00 |
| 16.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -13,02% | 6.000,00 |
| 15.01.2025 | 2,06 | 2,06 | 1,92 | 1,92 | -5,88% | 11.403,00 |
| 14.01.2025 | 2,00 | 2,04 | 2,00 | 2,04 | -0,97% | 550,00 |
| 13.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 31,21% | 320,00 |
| 10.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -8,45% | 1.305,00 |
| 09.01.2025 | 1,72 | 1,73 | 1,71 | 1,72 | 0,59% | - |
| 08.01.2025 | 1,75 | 1,76 | 1,64 | 1,71 | 1,19% | - |
| 07.01.2025 | 1,73 | 1,77 | 1,67 | 1,69 | -3,99% | - |
| 06.01.2025 | 1,80 | 1,81 | 1,73 | 1,76 | 4,46% | - |
| 03.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | 1,00 |
| 02.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -6,52% | 599,00 |
| 30.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 3,95% | 500,00 |
| 27.12.2024 | 1,82 | 1,82 | 1,77 | 1,77 | -1,39% | 252,00 |
| 23.12.2024 | 1,97 | 1,97 | 1,76 | 1,80 | -5,77% | - |
| 20.12.2024 | 1,95 | 1,96 | 1,84 | 1,91 | 0,26% | - |
| 19.12.2024 | 1,96 | 1,98 | 1,87 | 1,90 | -1,55% | - |
| 18.12.2024 | 2,06 | 2,06 | 1,93 | 1,93 | -8,96% | 190,00 |
| 17.12.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 9,28% | 200,00 |
| 16.12.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 9,92% | 247,00 |
| 13.12.2024 | 1,88 | 1,88 | 1,75 | 1,77 | -4,08% | - |
| 12.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 3,08% | 180,00 |
| 11.12.2024 | 1,97 | 1,99 | 1,79 | 1,79 | -6,05% | - |
| 10.12.2024 | 1,87 | 1,91 | 1,80 | 1,90 | 4,40% | - |
| 09.12.2024 | 1,77 | 1,86 | 1,66 | 1,82 | 7,06% | - |
| 06.12.2024 | 1,70 | 1,74 | 1,63 | 1,70 | 0,00% | - |
| 05.12.2024 | 1,79 | 1,79 | 1,68 | 1,70 | -1,45% | - |
| 04.12.2024 | 1,78 | 1,80 | 1,68 | 1,73 | -4,17% | - |
| 03.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 250,00 |
| 02.12.2024 | 1,79 | 1,80 | 1,72 | 1,80 | 2,56% | 3.098,00 |
| 29.11.2024 | 1,78 | 1,79 | 1,71 | 1,76 | -1,68% | - |
| 28.11.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 1,71% | - |
| 27.11.2024 | 1,67 | 1,76 | 1,63 | 1,76 | 9,69% | - |
| 26.11.2024 | 1,57 | 1,60 | 1,51 | 1,60 | 5,96% | - |
| 25.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | 91,00 |
| 22.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | 2.002,00 |
| 21.11.2024 | 1,56 | 1,58 | 1,49 | 1,53 | -2,55% | - |
| 20.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 10,18% | 1.500,00 |
| 19.11.2024 | 1,45 | 1,45 | 1,39 | 1,43 | -2,06% | - |
| 18.11.2024 | 1,51 | 1,69 | 1,46 | 1,46 | -9,06% | - |
| 15.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -8,57% | 1.550,00 |
| 14.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -5,66% | 45,00 |
| 13.11.2024 | 1,97 | 2,04 | 1,86 | 1,86 | -7,94% | - |
| 12.11.2024 | 2,14 | 2,14 | 2,00 | 2,02 | -3,59% | - |
| 11.11.2024 | 2,08 | 2,10 | 2,02 | 2,09 | 4,50% | - |