1,330€
8,13%
Echtzeit-Aktienkurs FLUIDIGM CORP. DL -,001
Bid:
Ask:
Aktienkurse zur FLUIDIGM CORP. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 6,10% | - |
| 08.01.2026 | 1,11 | 1,23 | 1,11 | 1,23 | 14,95% | 8.122,00 |
| 07.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -2,28% | 8.025,00 |
| 06.01.2026 | 1,13 | 1,15 | 1,09 | 1,10 | -2,67% | - |
| 05.01.2026 | 1,09 | 1,15 | 1,07 | 1,13 | 4,17% | - |
| 02.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 30.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -8,62% | - |
| 29.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -13,11% | - |
| 23.12.2025 | 1,45 | 1,46 | 1,34 | 1,34 | -5,65% | - |
| 22.12.2025 | 1,44 | 1,45 | 1,38 | 1,42 | 4,81% | - |
| 19.12.2025 | 1,33 | 1,35 | 1,33 | 1,35 | -4,93% | 1.700,00 |
| 18.12.2025 | 1,29 | 1,42 | 1,29 | 1,42 | 10,08% | 2.541,00 |
| 17.12.2025 | 1,30 | 1,32 | 1,26 | 1,29 | 0,78% | - |
| 16.12.2025 | 1,31 | 1,31 | 1,27 | 1,28 | 1,59% | - |
| 15.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 1.000,00 |
| 12.12.2025 | 1,29 | 1,29 | 1,25 | 1,26 | 0,00% | - |
| 11.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 6.036,00 |
| 10.12.2025 | 1,26 | 1,28 | 1,23 | 1,26 | 1,61% | - |
| 09.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | 400,00 |
| 08.12.2025 | 1,27 | 1,27 | 1,22 | 1,25 | -2,34% | - |
| 05.12.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 3,23% | - |
| 04.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | 195,00 |
| 03.12.2025 | 1,26 | 1,26 | 1,20 | 1,24 | -0,80% | - |
| 02.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | 1,00 |
| 01.12.2025 | 1,31 | 1,31 | 1,22 | 1,22 | -6,15% | 2.258,00 |
| 28.11.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 4,00% | 15.577,00 |
| 27.11.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 3,31% | - |
| 26.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | 200,00 |
| 25.11.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 5,93% | 15.326,00 |
| 24.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,96% | 2.000,00 |
| 21.11.2025 | 1,14 | 1,15 | 1,14 | 1,14 | -1,30% | - |
| 20.11.2025 | 1,12 | 1,18 | 1,10 | 1,15 | 6,48% | - |
| 19.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,37% | 111,00 |
| 18.11.2025 | 1,06 | 1,13 | 1,04 | 1,06 | 0,96% | - |
| 17.11.2025 | 1,09 | 1,10 | 1,04 | 1,05 | -1,42% | - |
| 14.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 4,18% | 9.000,00 |
| 13.11.2025 | 1,05 | 1,12 | 1,02 | 1,02 | -0,73% | - |
| 12.11.2025 | 1,06 | 1,07 | 1,03 | 1,03 | 0,99% | - |
| 11.11.2025 | 1,03 | 1,04 | 1,00 | 1,02 | 0,50% | - |
| 10.11.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 6,88% | 2.728,00 |
| 07.11.2025 | 0,99 | 0,99 | 0,95 | 0,95 | -2,58% | - |
| 06.11.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -0,51% | 1.000,00 |
| 05.11.2025 | 1,05 | 1,06 | 0,96 | 0,98 | -6,70% | - |
| 04.11.2025 | 1,08 | 1,08 | 1,02 | 1,05 | -0,48% | - |
| 03.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,47% | 430,00 |
| 31.10.2025 | 1,02 | 1,06 | 0,99 | 1,06 | 2,43% | - |
| 30.10.2025 | 1,07 | 1,07 | 1,03 | 1,03 | -5,07% | 2.227,00 |
| 29.10.2025 | 1,11 | 1,12 | 1,08 | 1,09 | -3,98% | - |
| 28.10.2025 | 1,15 | 1,16 | 1,11 | 1,13 | -2,59% | - |
| 27.10.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -6,45% | 4.279,00 |
| 24.10.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 5,08% | 4.237,00 |
| 23.10.2025 | 1,22 | 1,22 | 1,18 | 1,18 | 3,51% | 4.668,00 |
| 22.10.2025 | 1,16 | 1,16 | 1,14 | 1,14 | 1,79% | - |
| 21.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | 69,00 |
| 17.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -6,84% | 7.500,00 |
| 16.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | 424,00 |
| 15.10.2025 | 1,19 | 1,22 | 1,19 | 1,22 | 9,42% | 1.844,00 |
| 14.10.2025 | 1,12 | 1,15 | 1,10 | 1,12 | -1,33% | - |
| 13.10.2025 | 1,17 | 1,18 | 1,13 | 1,13 | -5,44% | - |
| 10.10.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 3,02% | - |
| 09.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | 219,00 |
| 08.10.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 3,64% | - |
| 07.10.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -6,78% | 3.905,00 |
| 06.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 9,26% | 100,00 |
| 03.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | 1,00 |
| 02.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | 11.023,00 |
| 01.10.2025 | 1,11 | 1,11 | 1,09 | 1,10 | -2,65% | 215,00 |
| 30.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 1.112,00 |
| 29.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | 2.661,00 |
| 26.09.2025 | 1,14 | 1,14 | 1,10 | 1,11 | 2,78% | - |
| 25.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -6,49% | 2.688,00 |
| 24.09.2025 | 1,20 | 1,21 | 1,14 | 1,16 | -5,33% | - |
| 23.09.2025 | 1,22 | 1,22 | 1,16 | 1,22 | 2,52% | - |
| 22.09.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -3,64% | - |
| 19.09.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 4,66% | - |
| 18.09.2025 | 1,17 | 1,19 | 1,15 | 1,18 | 1,72% | - |
| 17.09.2025 | 1,19 | 1,20 | 1,13 | 1,16 | 2,65% | - |
| 16.09.2025 | 1,18 | 1,19 | 1,12 | 1,13 | 1,80% | - |
| 15.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | 206,00 |
| 12.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | 11.766,00 |
| 11.09.2025 | 1,13 | 1,16 | 1,08 | 1,14 | 2,70% | - |
| 10.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -5,13% | 888,00 |
| 09.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 80,00 |
| 08.09.2025 | 1,16 | 1,20 | 1,13 | 1,17 | 9,35% | - |
| 05.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | 1.273,00 |
| 04.09.2025 | 1,14 | 1,14 | 1,08 | 1,08 | 1,42% | - |
| 03.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | 2.200,00 |
| 02.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | 3.020,00 |
| 01.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | 10,00 |
| 29.08.2025 | 1,13 | 1,14 | 1,08 | 1,09 | 0,93% | - |
| 28.08.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -5,70% | - |
| 27.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 7,55% | 2.200,00 |
| 26.08.2025 | 1,08 | 1,09 | 1,05 | 1,06 | -1,85% | - |
| 25.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 6,93% | 130,00 |
| 22.08.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -4,27% | 390,00 |
| 21.08.2025 | 1,09 | 1,09 | 1,04 | 1,06 | -2,76% | - |
| 20.08.2025 | 1,11 | 1,11 | 1,07 | 1,09 | -1,36% | - |
| 19.08.2025 | 1,11 | 1,12 | 1,08 | 1,10 | 0,92% | - |
| 18.08.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 4,81% | 10.825,00 |
| 15.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | 900,00 |