Deutsche Märkte geschlossen

FLIR Systems, Inc. (FLIR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,80+0,27 (+0,72%)
Börsenschluss: 4:00PM EDT
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Aug. 202037,7938,4237,5337,8037,801.110.300
13. Aug. 202036,9738,2036,8937,5337,532.638.100
12. Aug. 202038,5238,5236,4936,5536,552.811.400
11. Aug. 202038,0339,0437,6038,3438,342.011.800
10. Aug. 202037,3738,4537,2438,0338,032.289.000
07. Aug. 202038,0038,1135,4937,4837,483.724.600
06. Aug. 202041,9741,9737,1737,4637,464.690.800
05. Aug. 202042,8143,5442,5642,8342,831.358.000
04. Aug. 202041,7342,6441,7342,5142,51750.700
03. Aug. 202041,7442,1441,1242,0442,04850.000
31. Juli 202041,3641,6740,9241,6641,66861.300
30. Juli 202041,3041,4940,5041,1641,16818.900
29. Juli 202041,2741,9441,2341,8841,88635.300
28. Juli 202041,6041,8041,0841,3241,32487.500
27. Juli 202041,1741,9040,9641,5941,59736.500
24. Juli 202041,8041,9040,9040,9740,97660.400
23. Juli 202041,7042,4041,5341,8941,89686.600
22. Juli 202041,2641,8941,1641,5441,54824.100
21. Juli 202041,3442,2041,1241,2441,24912.800
20. Juli 202040,8641,7340,8041,5141,51808.000
17. Juli 202042,6442,9440,9441,4141,411.675.800
16. Juli 202042,6143,0942,1242,7342,731.436.900
15. Juli 202042,0042,5240,7342,3642,362.100.300
14. Juli 202039,6340,2139,4540,0540,05898.500
13. Juli 202040,4941,0039,4939,5439,541.414.200
10. Juli 202039,8740,3939,2940,3040,301.195.200
09. Juli 202040,1540,5139,2439,9439,941.277.500
08. Juli 202040,4940,5239,3739,7839,781.333.400
07. Juli 202041,3441,6040,2840,3340,331.218.300
06. Juli 202043,1043,1741,4041,7641,761.531.700
02. Juli 202041,5042,7441,2642,1642,162.201.700
01. Juli 202040,6941,2740,2540,8640,861.904.100
30. Juni 202039,9940,7339,7840,5740,571.835.600
29. Juni 202039,5240,2838,9140,0540,051.180.400
26. Juni 202039,6240,2438,6039,0739,072.151.500
25. Juni 202038,8139,8337,9339,8039,802.596.900
24. Juni 202039,5840,3538,9038,9438,941.610.600
23. Juni 202039,9740,2939,3039,3939,391.462.900
22. Juni 202039,9539,9538,6439,7539,753.051.100
19. Juni 202040,8841,0439,5839,9639,962.741.000
18. Juni 202041,3841,5340,1240,2340,231.435.500
17. Juni 202043,0943,1041,2141,5941,591.664.000
16. Juni 202042,9344,1642,4443,1343,131.500.300
15. Juni 202040,4042,0939,6441,8041,801.652.900
12. Juni 202042,5642,9340,7041,2641,261.863.000
11. Juni 202043,0843,5641,4441,5241,522.183.700
10. Juni 202046,4146,4144,3944,4744,472.094.700
09. Juni 202046,3646,4445,5245,5845,581.561.100
08. Juni 202046,9747,3346,3946,5946,592.272.700
05. Juni 202047,5447,9446,3046,4346,432.004.300
04. Juni 202047,0147,3346,5646,9346,931.233.700
03. Juni 202046,5547,7546,3347,3147,311.255.200
02. Juni 202046,2346,6445,5846,3946,391.189.500
01. Juni 202046,3247,0045,8345,8745,871.386.400
29. Mai 202044,7146,2944,2846,2046,202.184.500
28. Mai 202044,2345,8043,4344,8444,841.641.300
27. Mai 202045,5045,7243,7244,0544,052.146.200
26. Mai 202046,1946,4945,1645,2945,291.460.900
22. Mai 202045,1545,4444,5345,0645,061.190.400
21. Mai 202045,8745,9244,9745,1645,161.101.500
21. Mai 20200.17 Dividende
20. Mai 202045,4546,4145,0245,7545,581.737.500
19. Mai 202045,7346,3144,8244,8544,682.723.300
18. Mai 202046,5046,7044,6846,0345,862.650.800
15. Mai 202043,8044,6543,4844,2444,081.468.900
14. Mai 202044,6644,7343,2644,5244,352.416.300
13. Mai 202046,1546,3944,3845,2545,082.503.000
12. Mai 202048,9849,0146,1946,2046,032.512.000
11. Mai 202048,2549,0047,0748,7048,521.999.800
08. Mai 202049,1249,2947,9648,0947,912.833.200
07. Mai 202046,5048,8144,6547,9047,727.965.500
06. Mai 202043,1647,6843,1245,4145,245.534.300
05. Mai 202042,0742,7641,0141,4241,271.679.700
04. Mai 202042,3442,3941,1441,7641,601.548.200
01. Mai 202042,4942,9642,0842,8442,682.070.900
30. Apr. 202044,7445,0843,2443,4043,241.843.500
29. Apr. 202044,9946,0843,9145,5445,372.708.900
28. Apr. 202042,2443,6041,9643,0242,862.416.300
27. Apr. 202040,1142,5340,0141,2541,102.424.400
24. Apr. 202039,1640,1338,4039,6639,512.754.000
23. Apr. 202039,7240,6338,5938,7338,592.281.000
22. Apr. 202041,8642,2638,8139,8439,694.732.900
21. Apr. 202041,6043,9040,5240,6540,508.405.800
20. Apr. 202036,1039,6835,0138,9738,835.843.100
17. Apr. 202034,5635,1633,9234,1534,021.419.000
16. Apr. 202034,0234,0532,7633,6933,56823.200
15. Apr. 202034,0034,0032,9533,8033,671.254.900
14. Apr. 202035,4536,0934,5834,8834,751.609.400
13. Apr. 202034,6535,3333,0034,7134,581.812.400
09. Apr. 202033,0735,2333,0034,5034,371.644.600
08. Apr. 202034,3635,5533,8734,8534,721.280.900
07. Apr. 202036,1236,8633,6033,7933,661.233.700
06. Apr. 202032,6035,3132,5335,0934,961.218.600
03. Apr. 202032,4933,2830,7931,0930,971.949.700
02. Apr. 202030,4633,1630,1332,5932,471.790.100
01. Apr. 202030,5531,2330,0130,6830,571.159.300
31. März 202031,6533,1131,5531,8931,771.386.900
30. März 202032,4132,5230,3032,1432,021.532.700
27. März 202032,5033,1631,5632,5232,401.443.600
26. März 202031,6134,5931,6133,7733,641.668.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen