Deutsche Märkte geschlossen

FLIR Systems, Inc. (FLIR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,10-0,90 (-2,58%)
Ab 2:18PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Okt. 202034,3634,6334,0434,1034,10657.174
27. Okt. 202035,0135,1334,7335,0135,011.019.500
26. Okt. 202035,6535,9134,9035,1335,13953.800
23. Okt. 202037,1937,3336,0536,1636,16970.600
22. Okt. 202035,8636,8835,5036,8436,84850.700
21. Okt. 202036,1136,2535,5635,6735,67793.600
20. Okt. 202037,2937,4236,2336,2536,25970.400
19. Okt. 202037,1837,4636,6137,0137,011.222.900
16. Okt. 202037,3637,4236,4537,1837,181.217.900
15. Okt. 202036,5137,6536,3037,4937,49886.600
14. Okt. 202036,3737,1636,3736,9736,97948.800
13. Okt. 202037,7137,9036,2236,3036,301.025.500
12. Okt. 202037,7338,2137,6737,9937,99989.800
09. Okt. 202037,6038,0537,1737,5337,53890.900
08. Okt. 202037,3037,5336,7637,4237,42811.500
07. Okt. 202036,8837,1836,5536,7336,73648.600
06. Okt. 202036,5637,5436,4636,6636,661.154.000
05. Okt. 202035,9536,5435,9536,4636,461.107.700
02. Okt. 202034,9735,9234,8535,4935,49914.700
01. Okt. 202036,1536,2435,2835,4435,44982.600
30. Sept. 202035,7336,2935,5535,8535,851.317.500
29. Sept. 202036,0036,2335,1135,5835,58765.700
28. Sept. 202035,4636,1735,4635,9835,981.042.000
25. Sept. 202034,3735,2934,2735,2435,24941.800
24. Sept. 202034,5634,8634,1934,6434,64859.500
23. Sept. 202035,0735,6134,1534,5234,521.178.200
22. Sept. 202035,7135,8934,6134,9734,971.381.500
21. Sept. 202035,2435,7934,5535,6135,611.327.900
18. Sept. 202036,3436,4335,6236,0036,002.866.600
17. Sept. 202035,4436,1235,3336,0836,081.072.500
16. Sept. 202035,5036,4235,3036,0236,021.238.800
15. Sept. 202035,3435,6435,0835,3435,341.138.700
14. Sept. 202034,3835,2334,3335,0835,08885.500
11. Sept. 202033,7534,2533,6734,2234,221.020.200
10. Sept. 202034,1434,1433,3933,5533,551.720.700
09. Sept. 202035,2235,2233,8133,8633,862.214.000
08. Sept. 202034,8435,3634,1534,7734,771.321.900
04. Sept. 202036,1536,1935,1635,1635,161.309.900
03. Sept. 202036,9937,1735,8035,9935,991.828.600
02. Sept. 202036,3937,2736,3137,1437,141.312.800
01. Sept. 202036,4436,5835,8236,3636,361.198.400
31. Aug. 202036,7037,0236,1736,9036,901.591.100
28. Aug. 202036,3336,4835,8536,4336,431.443.400
27. Aug. 202036,0536,2935,4836,0736,071.277.200
26. Aug. 202035,4136,1935,1636,0436,041.934.800
25. Aug. 202035,9736,4835,3535,4435,441.501.200
24. Aug. 202035,5036,1735,3835,8035,801.947.200
21. Aug. 202036,0636,2135,2335,3535,351.850.900
20. Aug. 202037,0237,0236,0836,1536,151.329.000
20. Aug. 20200.17 Dividende
19. Aug. 202037,4737,6937,1437,2337,061.059.600
18. Aug. 202038,0138,3037,3137,6037,431.068.300
17. Aug. 202038,0538,2837,5138,1437,971.163.700
14. Aug. 202037,7938,4237,5337,8037,631.110.300
13. Aug. 202036,9738,2036,8937,5337,362.638.100
12. Aug. 202038,5238,5236,4936,5536,382.811.400
11. Aug. 202038,0339,0437,6038,3438,162.011.800
10. Aug. 202037,3738,4537,2438,0337,862.289.000
07. Aug. 202038,0038,1135,4937,4837,313.724.600
06. Aug. 202041,9741,9737,1737,4637,294.690.800
05. Aug. 202042,8143,5442,5642,8342,631.358.000
04. Aug. 202041,7342,6441,7342,5142,32750.700
03. Aug. 202041,7442,1441,1242,0441,85850.000
31. Juli 202041,3641,6740,9241,6641,47861.300
30. Juli 202041,3041,4940,5041,1640,97818.900
29. Juli 202041,2741,9441,2341,8841,69635.300
28. Juli 202041,6041,8041,0841,3241,13487.500
27. Juli 202041,1741,9040,9641,5941,40736.500
24. Juli 202041,8041,9040,9040,9740,78660.400
23. Juli 202041,7042,4041,5341,8941,70686.600
22. Juli 202041,2641,8941,1641,5441,35824.100
21. Juli 202041,3442,2041,1241,2441,05912.800
20. Juli 202040,8641,7340,8041,5141,32808.000
17. Juli 202042,6442,9440,9441,4141,221.675.800
16. Juli 202042,6143,0942,1242,7342,531.436.900
15. Juli 202042,0042,5240,7342,3642,172.100.300
14. Juli 202039,6340,2139,4540,0539,87898.500
13. Juli 202040,4941,0039,4939,5439,361.414.200
10. Juli 202039,8740,3939,2940,3040,121.195.200
09. Juli 202040,1540,5139,2439,9439,761.277.500
08. Juli 202040,4940,5239,3739,7839,601.333.400
07. Juli 202041,3441,6040,2840,3340,151.218.300
06. Juli 202043,1043,1741,4041,7641,571.531.700
02. Juli 202041,5042,7441,2642,1641,972.201.700
01. Juli 202040,6941,2740,2540,8640,671.904.100
30. Juni 202039,9940,7339,7840,5740,381.835.600
29. Juni 202039,5240,2838,9140,0539,871.180.400
26. Juni 202039,6240,2438,6039,0738,892.151.500
25. Juni 202038,8139,8337,9339,8039,622.596.900
24. Juni 202039,5840,3538,9038,9438,761.610.600
23. Juni 202039,9740,2939,3039,3939,211.462.900
22. Juni 202039,9539,9538,6439,7539,573.051.100
19. Juni 202040,8841,0439,5839,9639,782.741.000
18. Juni 202041,3841,5340,1240,2340,051.435.500
17. Juni 202043,0943,1041,2141,5941,401.664.000
16. Juni 202042,9344,1642,4443,1342,931.500.300
15. Juni 202040,4042,0939,6441,8041,611.652.900
12. Juni 202042,5642,9340,7041,2641,071.863.000
11. Juni 202043,0843,5641,4441,5241,332.183.700
10. Juni 202046,4146,4144,3944,4744,272.094.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...