1,755€
-2,50%
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 | 1,78 | 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% | - |
| 08.11.2024 | 2,06 | 2,06 | 2,00 | 2,00 | -6,54% | 3.460,00 |
| 07.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | 1.478,00 |
| 06.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 7,22% | 110,00 |
| 05.11.2024 | 1,97 | 2,04 | 1,91 | 1,94 | 2,92% | - |
| 04.11.2024 | 1,86 | 1,91 | 1,82 | 1,89 | 6,50% | - |
| 01.11.2024 | 1,83 | 1,83 | 1,77 | 1,77 | -5,09% | 638,00 |
| 31.10.2024 | 1,76 | 2,07 | 1,76 | 1,87 | 13,72% | - |
| 30.10.2024 | 1,66 | 1,66 | 1,59 | 1,64 | 0,31% | - |
| 29.10.2024 | 1,60 | 1,68 | 1,57 | 1,64 | 6,17% | - |
| 28.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | 1.200,00 |
| 25.10.2024 | 1,63 | 1,65 | 1,56 | 1,57 | -3,38% | - |
| 24.10.2024 | 1,69 | 1,71 | 1,63 | 1,63 | -3,56% | - |
| 23.10.2024 | 1,73 | 1,74 | 1,67 | 1,69 | -1,46% | - |
| 22.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | 115,00 |
| 21.10.2024 | 1,78 | 1,79 | 1,72 | 1,72 | 0,58% | - |
| 18.10.2024 | 1,69 | 1,72 | 1,64 | 1,71 | -3,39% | - |
| 17.10.2024 | 1,76 | 1,77 | 1,76 | 1,77 | 2,61% | 730,00 |
| 16.10.2024 | 1,78 | 1,80 | 1,71 | 1,73 | -0,29% | - |
| 15.10.2024 | 1,77 | 1,77 | 1,69 | 1,73 | 1,76% | - |
| 14.10.2024 | 1,71 | 1,71 | 1,70 | 1,70 | 2,41% | 840,00 |
| 11.10.2024 | 1,65 | 1,67 | 1,59 | 1,66 | 2,79% | - |
| 10.10.2024 | 1,65 | 1,66 | 1,55 | 1,62 | -0,31% | - |
| 09.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | 25,00 |
| 08.10.2024 | 1,69 | 1,71 | 1,64 | 1,64 | -1,80% | - |
| 07.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | 10,00 |
| 04.10.2024 | 1,62 | 1,66 | 1,62 | 1,64 | 2,50% | - |
| 03.10.2024 | 1,66 | 1,66 | 1,60 | 1,60 | -1,84% | - |
| 02.10.2024 | 1,64 | 1,64 | 1,63 | 1,63 | 0,00% | - |
| 01.10.2024 | 1,69 | 1,69 | 1,61 | 1,63 | -1,21% | - |
| 30.09.2024 | 1,68 | 1,68 | 1,64 | 1,65 | -4,35% | - |
| 27.09.2024 | 1,74 | 1,79 | 1,70 | 1,73 | 5,83% | - |
| 26.09.2024 | 1,71 | 1,73 | 1,63 | 1,63 | -4,12% | - |
| 25.09.2024 | 1,77 | 1,80 | 1,68 | 1,70 | -1,45% | - |
| 24.09.2024 | 1,74 | 1,74 | 1,68 | 1,73 | 0,88% | - |
| 23.09.2024 | 1,86 | 1,87 | 1,71 | 1,71 | -7,07% | - |
| 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% | - |