Deutsche Märkte geschlossen

FLIR Systems, Inc. (FLIR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
54,72+0,15 (+0,27%)
Ab 12:26PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. März 202154,3854,7854,2454,7254,72541.736
05. März 202153,6554,7352,9554,5754,571.328.700
04. März 202153,4153,5952,3953,2453,241.615.900
04. März 20210.17 Dividende
03. März 202153,7954,1553,4953,5353,361.355.400
02. März 202154,1154,2253,7853,8853,711.694.100
01. März 202153,9854,5253,6154,0053,831.514.000
26. Feb. 202153,8454,0753,1053,4053,231.260.300
25. Feb. 202154,7655,0053,3353,6253,451.504.600
24. Feb. 202153,9655,0753,9654,7154,54646.400
23. Feb. 202153,9854,5253,6253,9553,781.289.200
22. Feb. 202155,7355,7355,0355,0454,871.096.400
19. Feb. 202156,2056,3255,6855,7355,55875.300
18. Feb. 202155,3556,1855,1255,9455,761.175.400
17. Feb. 202154,9855,9954,8755,4755,291.716.000
16. Feb. 202154,8455,4154,8254,8554,68963.200
12. Feb. 202154,4054,7454,1454,6954,52969.900
11. Feb. 202154,8155,0454,4254,6354,461.719.300
10. Feb. 202154,7654,8754,4554,6354,461.388.600
09. Feb. 202154,8554,8554,3354,7654,59995.600
08. Feb. 202154,2054,6654,1154,5854,411.086.800
05. Feb. 202154,4954,7554,0954,2854,111.844.400
04. Feb. 202154,1254,5353,9454,5154,341.931.200
03. Feb. 202154,2654,5153,8454,1253,951.599.600
02. Feb. 202153,5054,4753,4254,2254,051.124.100
01. Feb. 202152,5453,5752,4853,3853,211.416.900
29. Jan. 202152,9053,0951,8252,0551,882.640.200
28. Jan. 202154,5054,7552,8652,8852,711.700.300
27. Jan. 202153,5854,7853,5854,3854,211.104.600
26. Jan. 202154,4954,7554,1854,2054,031.395.900
25. Jan. 202154,3054,6353,9854,5354,361.949.500
22. Jan. 202153,6854,4853,5854,3654,191.308.000
21. Jan. 202154,0254,3553,8254,1854,012.181.800
20. Jan. 202154,4454,4454,0354,1253,952.422.400
19. Jan. 202154,0454,4053,8254,1353,964.589.700
15. Jan. 202154,0454,0753,3453,6953,523.050.600
14. Jan. 202153,9854,5253,9854,0953,923.076.300
13. Jan. 202153,6254,4153,5154,0353,863.414.300
12. Jan. 202153,0053,9953,0053,7153,543.573.700
11. Jan. 202152,3053,2552,0753,1452,973.518.900
08. Jan. 202151,8052,7351,7152,6352,464.057.900
07. Jan. 202152,5353,0751,6251,8751,717.717.100
06. Jan. 202153,0053,4252,2952,4552,287.532.200
05. Jan. 202151,5353,3451,5053,1452,979.416.100
04. Jan. 202153,0454,4751,6452,2452,0718.429.000
31. Dez. 202043,5643,9943,3943,8343,69737.100
30. Dez. 202043,0344,3142,9743,8143,67801.400
29. Dez. 202044,5444,7842,8543,0442,901.063.600
28. Dez. 202045,2845,6144,5644,6344,491.219.700
24. Dez. 202045,1645,3444,2644,5444,401.208.600
23. Dez. 202042,8844,9642,2844,2444,102.682.100
22. Dez. 202041,9842,0941,4241,5041,37974.400
21. Dez. 202041,8442,1340,9841,5941,461.525.800
18. Dez. 202041,6842,1741,6342,0241,892.716.100
17. Dez. 202041,9942,0441,5141,7541,621.010.200
16. Dez. 202042,6543,1041,6041,7841,651.238.000
15. Dez. 202042,5242,9541,9042,8442,701.136.100
14. Dez. 202042,1043,0941,9742,1241,991.126.100
11. Dez. 202041,5842,3941,3441,8541,72945.200
10. Dez. 202040,7642,3240,7541,9741,841.356.400
09. Dez. 202041,2741,8041,0041,6841,551.612.200
08. Dez. 202040,6841,3540,6041,3041,171.187.000
07. Dez. 202041,2041,4440,5140,9040,771.413.900
04. Dez. 202040,7141,3840,4041,2141,081.199.500
03. Dez. 202040,1740,8340,0540,5240,391.295.600
02. Dez. 202039,9740,1339,6340,0239,891.547.800
01. Dez. 202038,9940,4238,6440,3740,242.228.200
30. Nov. 202039,4639,8938,0638,2438,1212.380.500
27. Nov. 202039,7839,9638,8439,1339,011.465.000
25. Nov. 202041,3841,3839,9239,9739,841.759.400
24. Nov. 202040,3341,1039,6341,0340,902.272.500
23. Nov. 202038,1439,1437,6538,9538,831.879.400
20. Nov. 202037,5638,2337,3438,0337,911.124.700
19. Nov. 202037,8837,8836,3037,5937,472.047.700
19. Nov. 20200.17 Dividende
18. Nov. 202037,2838,8737,2638,3138,021.684.500
17. Nov. 202038,0038,0037,0637,2336,951.595.200
16. Nov. 202037,8638,2937,6438,2337,941.238.800
13. Nov. 202035,8037,4135,7437,3237,041.233.300
12. Nov. 202036,1336,3035,2335,5035,231.035.200
11. Nov. 202036,2336,4535,5036,3936,111.199.900
10. Nov. 202037,0637,4335,9936,0635,791.305.500
09. Nov. 202036,4038,1036,4036,8536,571.797.800
06. Nov. 202035,5335,6334,5034,7534,491.246.300
05. Nov. 202035,6736,0835,0135,6535,381.526.200
04. Nov. 202036,5436,7435,5435,6035,331.420.200
03. Nov. 202035,8536,7335,8336,3436,061.264.600
02. Nov. 202035,0035,5134,4635,4735,201.757.800
30. Okt. 202035,1336,0933,6334,6934,432.116.400
29. Okt. 202033,8034,6233,4634,3834,121.377.600
28. Okt. 202034,3634,6633,9934,0233,761.200.200
27. Okt. 202035,0135,1334,7335,0134,741.019.500
26. Okt. 202035,6535,9134,9035,1334,86953.800
23. Okt. 202037,1937,3336,0536,1635,89970.600
22. Okt. 202035,8636,8835,5036,8436,56850.700
21. Okt. 202036,1136,2535,5635,6735,40793.600
20. Okt. 202037,2937,4236,2336,2535,97970.400
19. Okt. 202037,1837,4636,6137,0136,731.222.900
16. Okt. 202037,3637,4236,4537,1836,901.217.900
15. Okt. 202036,5137,6536,3037,4937,21886.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...