1,825€
-3,95%
Echtzeit-Aktienkurs FLUIDIGM CORP. DL -,001
Bid:
Ask:
Aktienkurse zur FLUIDIGM CORP. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -3,16% | 50,00 |
| 19.09.2024 | 1,94 | 2,01 | 1,85 | 1,90 | 5,56% | - |
| 18.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,44% | 4.457,00 |
| 17.09.2024 | 1,92 | 1,97 | 1,83 | 1,85 | 1,10% | - |
| 16.09.2024 | 1,91 | 1,93 | 1,81 | 1,83 | -1,62% | - |
| 13.09.2024 | 1,88 | 1,95 | 1,84 | 1,86 | 1,09% | - |
| 12.09.2024 | 1,85 | 1,87 | 1,76 | 1,84 | 3,09% | - |
| 11.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,42% | 177,00 |
| 10.09.2024 | 1,83 | 1,86 | 1,71 | 1,76 | -3,31% | - |
| 09.09.2024 | 1,80 | 1,90 | 1,72 | 1,82 | 3,71% | - |
| 06.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | 90,00 |
| 05.09.2024 | 1,77 | 1,80 | 1,72 | 1,72 | -4,44% | - |
| 04.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,37% | 550,00 |
| 03.09.2024 | 1,96 | 1,97 | 1,79 | 1,83 | -3,44% | - |
| 02.09.2024 | 1,95 | 1,95 | 1,89 | 1,89 | 0,53% | 538,00 |
| 30.08.2024 | 1,91 | 1,91 | 1,88 | 1,88 | -0,53% | 3.100,00 |
| 29.08.2024 | 1,92 | 1,95 | 1,84 | 1,89 | -0,53% | - |
| 28.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,81% | 50,00 |
| 27.08.2024 | 1,99 | 2,02 | 1,93 | 1,96 | 5,39% | - |
| 26.08.2024 | 1,97 | 1,99 | 1,86 | 1,86 | 2,49% | - |
| 23.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 5,85% | 185,00 |
| 22.08.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 5,56% | 3.452,00 |
| 21.08.2024 | 1,72 | 1,73 | 1,60 | 1,62 | -7,43% | - |
| 20.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 6,06% | 800,00 |
| 19.08.2024 | 1,69 | 1,69 | 1,65 | 1,65 | 2,48% | 2.000,00 |
| 16.08.2024 | 1,69 | 1,69 | 1,58 | 1,61 | 0,63% | - |
| 15.08.2024 | 1,44 | 1,63 | 1,43 | 1,60 | 6,67% | - |
| 14.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,69% | 90,00 |
| 13.08.2024 | 1,49 | 1,55 | 1,45 | 1,48 | 0,34% | - |
| 12.08.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -3,61% | 1.010,00 |
| 09.08.2024 | 1,57 | 1,59 | 1,45 | 1,53 | 3,74% | - |
| 08.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -3,92% | 1.680,00 |
| 07.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 10,47% | 625,00 |
| 06.08.2024 | 1,51 | 1,51 | 1,38 | 1,39 | -5,46% | - |
| 05.08.2024 | 1,47 | 1,50 | 1,29 | 1,47 | 5,78% | - |
| 02.08.2024 | 1,32 | 1,50 | 1,25 | 1,39 | 9,06% | - |
| 01.08.2024 | 1,85 | 1,85 | 1,27 | 1,27 | -39,23% | 4.984,00 |
| 31.07.2024 | 2,17 | 2,23 | 1,84 | 2,09 | 0,48% | - |
| 30.07.2024 | 2,10 | 2,17 | 2,06 | 2,08 | -2,80% | - |
| 29.07.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | 69,00 |
| 26.07.2024 | 2,20 | 2,21 | 2,15 | 2,16 | -0,92% | - |
| 25.07.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 2,35% | 750,00 |
| 24.07.2024 | 2,13 | 2,14 | 2,00 | 2,13 | 1,91% | - |
| 23.07.2024 | 2,12 | 2,13 | 2,04 | 2,09 | 2,70% | - |
| 22.07.2024 | 2,05 | 2,05 | 2,00 | 2,04 | 2,01% | - |
| 19.07.2024 | 2,05 | 2,08 | 1,95 | 2,00 | -2,21% | - |
| 18.07.2024 | 2,16 | 2,16 | 2,04 | 2,04 | -5,12% | - |
| 17.07.2024 | 2,14 | 2,15 | 2,06 | 2,15 | 3,37% | - |
| 16.07.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 10,34% | 600,00 |
| 15.07.2024 | 1,85 | 1,91 | 1,82 | 1,89 | 5,60% | - |
| 12.07.2024 | 1,84 | 1,93 | 1,79 | 1,79 | 6,25% | - |
| 11.07.2024 | 1,65 | 1,72 | 1,62 | 1,68 | 3,07% | - |
| 10.07.2024 | 1,74 | 1,75 | 1,63 | 1,63 | -3,55% | - |
| 09.07.2024 | 1,74 | 1,74 | 1,69 | 1,69 | 0,30% | 453,00 |
| 08.07.2024 | 1,75 | 1,77 | 1,68 | 1,69 | -1,17% | - |
| 05.07.2024 | 1,74 | 1,75 | 1,68 | 1,71 | -2,01% | - |
| 04.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 4,82% | 738,00 |
| 03.07.2024 | 1,69 | 1,69 | 1,65 | 1,66 | 0,61% | - |
| 02.07.2024 | 1,65 | 1,67 | 1,59 | 1,65 | 1,85% | - |
| 01.07.2024 | 1,67 | 1,67 | 1,62 | 1,62 | -1,22% | 595,00 |
| 28.06.2024 | 1,69 | 1,69 | 1,62 | 1,64 | -2,96% | - |
| 27.06.2024 | 1,65 | 1,71 | 1,57 | 1,69 | 3,05% | - |
| 26.06.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | 444,00 |
| 25.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -7,30% | 725,00 |
| 24.06.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | 1.410,00 |
| 21.06.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -5,88% | - |
| 20.06.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 19.06.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -3,11% | - |
| 18.06.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 17.06.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -3,19% | - |
| 14.06.2024 | 2,16 | 2,16 | 2,02 | 2,04 | -5,35% | - |
| 13.06.2024 | 2,20 | 2,21 | 2,13 | 2,15 | -1,38% | - |
| 12.06.2024 | 2,24 | 2,25 | 2,17 | 2,18 | 0,00% | - |
| 11.06.2024 | 2,29 | 2,30 | 2,17 | 2,18 | 0,46% | - |
| 10.06.2024 | 2,20 | 2,21 | 2,15 | 2,17 | -0,46% | - |
| 07.06.2024 | 2,20 | 2,20 | 2,18 | 2,18 | -6,84% | 3.450,00 |
| 06.06.2024 | 2,41 | 2,41 | 2,34 | 2,34 | -0,85% | - |
| 05.06.2024 | 2,37 | 2,37 | 2,26 | 2,36 | 5,36% | - |
| 04.06.2024 | 2,30 | 2,30 | 2,24 | 2,24 | -3,45% | 81,00 |
| 03.06.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | 404,00 |
| 31.05.2024 | 2,41 | 2,41 | 2,28 | 2,30 | -3,77% | - |
| 30.05.2024 | 2,46 | 2,46 | 2,38 | 2,39 | -0,42% | - |
| 29.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | 1.249,00 |
| 28.05.2024 | 2,39 | 2,40 | 2,34 | 2,36 | -1,26% | - |
| 27.05.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -0,83% | - |
| 24.05.2024 | 2,45 | 2,45 | 2,35 | 2,41 | 0,42% | - |
| 23.05.2024 | 2,42 | 2,42 | 2,40 | 2,40 | 2,56% | 3.025,00 |
| 22.05.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 2.124,00 |
| 21.05.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | 2.000,00 |
| 20.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 5,26% | 1.503,00 |
| 17.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 16.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 15.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 14.05.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 13.05.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,22% | - |
| 10.05.2024 | 2,29 | 2,30 | 2,21 | 2,25 | -1,75% | - |
| 09.05.2024 | 2,12 | 2,35 | 2,08 | 2,29 | 7,51% | - |
| 08.05.2024 | 2,25 | 2,25 | 2,11 | 2,13 | -4,48% | - |
| 07.05.2024 | 2,35 | 2,35 | 2,23 | 2,23 | -2,19% | - |
| 06.05.2024 | 2,37 | 2,43 | 2,26 | 2,28 | -2,56% | - |