Jetzt handeln
FARO TECHS INC. DL-,001
ISIN: US3116421021 | WKN: 909382
19,9500 €
- 0,00 %
28.03. 23:00
Status: closed
Geld
19,7000 €
Stück: 376
Brief
20,2000 €
Stück: 376
Zeit | Kurs | Volumen | |
---|---|---|---|
23.01. 17:32:04.343 | 19,90 € | 600 | |
17.01. 09:55:35.267 | 19,40 € | 100 | |
06.11. 09:35:15.060 | 15,20 € | 68 | |
02.11. 07:56:06.842 | 13,50 € | 150 | |
01.11. 21:08:10.699 | 12,00 € | 180 | |
01.11. 21:07:03.133 | 12,00 € | 200 | |
30.10. 15:09:30.662 | 12,00 € | 45 | |
26.10. 17:34:06.817 | 12,50 € | 100 | |
19.10. 21:43:55.900 | 12,40 € | 66 | |
11.10. 09:23:12.121 | 13,50 € | 5 | |
09.08. 17:58:02.746 | 15,30 € | 120 | |
03.08. 16:36:08.754 | 17,50 € | 140 | |
03.08. 15:10:13.964 | 16,30 € | 500 | |
03.08. 14:52:28.179 | 16,20 € | 200 | |
03.08. 13:35:09.824 | 16,40 € | 200 | |
03.08. 13:16:16.374 | 16,20 € | 120 | |
03.08. 11:04:34.581 | 16,10 € | 260 | |
03.08. 11:00:59.898 | 16,10 € | 100 | |
03.08. 10:34:49.996 | 15,80 € | 270 | |
03.08. 10:09:54.948 | 15,50 € | 150 | |
02.08. 22:11:28.458 | 14,70 € | 100 | |
27.06. 10:55:57.002 | 14,00 € | 30 | |
09.06. 17:52:45.183 | 14,10 € | 50 | |
07.06. 21:20:48.717 | 15,00 € | 50 | |
05.06. 21:50:47.543 | 13,80 € | 50 | |
02.06. 16:16:15.189 | 14,20 € | 77 | |
08.05. 14:54:59.047 | 12,70 € | 138 | |
08.05. 08:14:24.607 | 12,70 € | 399 | |
08.05. 08:12:16.780 | 12,80 € | 415 | |
05.05. 22:03:39.594 | 12,60 € | 100 | |
04.05. 16:37:14.743 | 12,80 € | 200 | |
04.05. 07:41:00.020 | 20,40 € | 200 | |
18.04. 22:47:41.582 | 21,80 € | 3 | |
09.03. 12:15:53.149 | 25,42 € | 40 | |
24.02. 15:40:11.426 | 25,14 € | 250 | |
21.02. 21:58:21.247 | 25,80 € | 250 | |
16.02. 21:58:23.501 | 27,56 € | 475 | |
15.02. 19:15:16.313 | 27,06 € | 250 | |
08.02. 16:12:55.268 | 27,58 € | 150 | |
02.02. 21:57:39.606 | 27,06 € | 250 | |
02.02. 21:55:35.863 | 27,00 € | 250 | |
25.01. 15:56:11.037 | 25,32 € | 250 | |
24.01. 19:56:11.222 | 25,76 € | 75 | |
23.01. 15:56:44.443 | 25,98 € | 240 | |
23.01. 15:45:46.774 | 25,72 € | 10 | |
20.01. 16:03:25.114 | 25,46 € | 250 | |
20.01. 16:02:32.382 | 25,78 € | 25 | |
13.12. 16:37:21.961 | 30,96 € | 50 | |
29.11. 14:50:12.913 | 29,76 € | 500 | |
29.11. 14:43:26.003 | 28,94 € | 699 | |
11.11. 17:55:27.459 | 32,72 € | 60 | |
03.11. 08:22:31.801 | 28,22 € | 150 | |
02.09. 08:24:29.543 | 32,54 € | 500 | |
01.09. 22:22:16.297 | 32,34 € | 60 | |
26.08. 16:23:43.117 | 35,18 € | 500 | |
23.08. 15:04:12.347 | 35,50 € | 35 | |
11.08. 15:36:44.508 | 37,74 € | 200 | |
13.06. 19:03:24.580 | 28,18 € | 100 | |
09.06. 12:54:01.933 | 30,62 € | 100 | |
30.05. 10:16:04.656 | 30,70 € | 99 | |
28.04. 16:29:06.859 | 33,14 € | 1 | |
28.04. 08:27:42.612 | 40,88 € | 170 | |
22.04. 10:43:28.704 | 41,82 € | 140 | |
15.03. 15:04:05.538 | 45,60 € | 220 | |
01.03. 15:36:28.329 | 49,60 € | 210 | |
01.03. 15:34:32.273 | 49,60 € | 500 | |
01.03. 15:32:33.346 | 49,40 € | 210 | |
28.02. 15:31:08.698 | 50,50 € | 100 | |
18.02. 17:56:13.914 | 45,80 € | 220 | |
18.02. 15:50:39.389 | 45,00 € | 220 | |
17.02. 20:24:00.690 | 43,40 € | 230 | |
17.02. 15:42:07.384 | 44,60 € | 230 | |
09.02. 21:56:42.522 | 48,20 € | 210 | |
04.02. 15:47:10.496 | 45,00 € | 230 | |
31.01. 15:44:46.057 | 46,20 € | 220 | |
14.12. 14:04:48.443 | 61,50 € | 6 | |
30.11. 19:02:35.226 | 61,00 € | 300 | |
07.10. 12:39:12.178 | 56,00 € | 350 | |
07.10. 12:37:54.048 | 56,00 € | 350 | |
07.10. 12:16:43.640 | 56,00 € | 350 | |
05.07. 15:41:36.187 | 66,50 € | 3 | |
30.06. 19:38:33.730 | 65,00 € | 50 | |
30.06. 11:36:15.062 | 65,00 € | 8 | |
17.05. 21:03:23.555 | 59,00 € | 165 | |
04.05. 15:58:23.289 | 59,50 € | 80 | |
19.04. 15:31:22.256 | 71,50 € | 90 | |
16.04. 21:05:55.289 | 73,00 € | 200 | |
16.04. 15:16:52.997 | 67,00 € | 7 | |
16.04. 10:09:27.807 | 68,00 € | 20 | |
16.04. 09:38:35.158 | 68,50 € | 20 | |
16.04. 09:30:13.676 | 68,00 € | 80 | |
16.04. 09:27:19.452 | 68,00 € | 10 | |
15.04. 22:09:12.118 | 70,50 € | 10 | |
15.04. 22:07:43.839 | 69,00 € | 28 | |
15.04. 22:03:05.152 | 69,00 € | 13 | |
15.04. 21:57:48.120 | 69,50 € | 160 | |
15.04. 21:57:20.659 | 69,50 € | 70 | |
15.04. 11:53:08.229 | 73,00 € | 20 | |
14.04. 15:32:24.300 | 71,00 € | 25 | |
13.04. 18:28:34.626 | 71,50 € | 80 | |
13.04. 15:30:25.487 | 69,50 € | 100 | |
09.04. 21:59:47.548 | 73,50 € | 54 | |
09.04. 20:13:19.424 | 73,00 € | 40 | |
09.04. 20:00:57.599 | 73,00 € | 25 | |
09.04. 19:52:47.369 | 73,00 € | 140 | |
09.04. 19:52:47.289 | 73,00 € | 30 | |
09.04. 19:48:23.417 | 73,00 € | 28 | |
09.04. 19:18:10.772 | 73,50 € | 13 | |
09.04. 19:06:17.883 | 72,50 € | 70 | |
09.04. 19:05:19.199 | 72,50 € | 90 | |
09.04. 18:55:53.664 | 72,50 € | 50 | |
09.04. 18:53:57.676 | 72,50 € | 20 | |
09.04. 18:53:12.395 | 72,50 € | 160 | |
09.04. 18:51:02.059 | 72,50 € | 240 | |
08.04. 13:52:20.271 | 73,50 € | 100 | |
08.04. 10:40:17.491 | 71,50 € | 33 | |
31.03. 16:07:29.830 | 74,00 € | 10 | |
25.03. 11:45:06.445 | 70,00 € | 140 | |
11.03. 15:54:56.173 | 79,00 € | 256 | |
23.02. 16:13:53.078 | 72,00 € | 20 | |
22.02. 21:53:15.038 | 77,00 € | 20 | |
19.02. 10:08:13.015 | 73,00 € | 50 | |
18.02. 17:46:13.879 | 64,50 € | 30 | |
18.02. 15:19:53.065 | 66,00 € | 50 | |
18.02. 11:37:58.321 | 65,50 € | 186 | |
17.02. 22:46:31.108 | 65,00 € | 50 | |
17.02. 22:30:40.203 | 65,00 € | 30 | |
03.02. 17:23:47.681 | 61,50 € | 13 | |
03.02. 10:18:30.842 | 63,00 € | 16 | |
29.01. 22:01:32.397 | 55,00 € | 16 | |
29.01. 18:04:28.739 | 58,00 € | 30 | |
27.01. 11:36:09.476 | 64,00 € | 1 | |
26.01. 18:48:57.897 | 63,50 € | 16 | |
26.01. 13:45:06.260 | 63,00 € | 12 | |
18.01. 11:26:36.414 | 62,50 € | 5 | |
11.01. 10:52:02.317 | 65,00 € | 180 | |
08.01. 15:50:07.571 | 63,00 € | 12 | |
26.10. 09:26:26.779 | 54,00 € | 7 | |
12.10. 17:04:17.320 | 54,50 € | 7 | |
14.08. 16:24:25.609 | 52,50 € | 12 | |
14.08. 16:23:43.287 | 52,00 € | 30 | |
12.08. 20:59:11.341 | 52,495 € | 6 | |
05.08. 08:09:54.936 | 51,00 € | 50 | |
05.08. 08:01:30.033 | 49,00 € | 100 | |
05.08. 07:30:22.348 | 49,00 € | 50 | |
03.08. 17:05:17.091 | 52,50 € | 12 | |
15.07. 19:06:11.740 | 49,00 € | 12 | |
24.06. 17:13:29.770 | 45,60 € | 8 | |
24.06. 17:13:01.201 | 45,20 € | 90 | |
24.06. 16:13:53.481 | 45,80 € | 890 | |
27.05. 18:58:37.075 | 54,50 € | 8 | |
18.05. 16:34:24.785 | 49,80 € | 3 | |
13.05. 10:37:21.045 | 48,80 € | 7 | |
29.04. 16:27:18.596 | 54,00 € | 9 | |
29.04. 16:21:41.541 | 54,50 € | 8 | |
29.04. 16:14:14.776 | 53,50 € | 23 | |
29.04. 15:44:09.882 | 51,50 € | 200 | |
29.04. 10:23:20.217 | 50,50 € | 200 | |
27.04. 17:30:28.287 | 47,80 € | 41 | |
20.04. 17:41:24.803 | 43,20 € | 12 | |
20.04. 17:24:11.396 | 42,80 € | 30 | |
16.04. 09:40:18.849 | 41,60 € | 5 | |
09.04. 15:21:36.231 | 42,80 € | 12 | |
08.04. 11:27:41.514 | 40,00 € | 12 | |
07.04. 12:19:16.728 | 42,60 € | 9 | |
01.04. 18:54:41.070 | 39,40 € | 12 | |
01.04. 15:33:15.667 | 39,00 € | 100 | |
19.03. 14:54:19.708 | 34,40 € | 4 | |
18.03. 15:39:38.344 | 36,20 € | 4 | |
17.03. 15:11:07.023 | 38,60 € | 4 | |
16.03. 11:46:24.128 | 41,00 € | 4 | |
12.03. 09:35:37.965 | 42,20 € | 4 | |
12.03. 09:23:24.428 | 41,60 € | 4 | |
10.03. 09:16:05.990 | 46,40 € | 4 | |
10.03. 09:14:19.772 | 45,80 € | 4 | |
28.02. 15:27:42.169 | 49,60 € | 4 | |
28.02. 15:27:35.722 | 48,40 € | 4 | |
25.02. 16:29:41.138 | 54,00 € | 3 | |
25.02. 16:29:34.865 | 53,50 € | 3 | |
20.02. 17:02:29.455 | 57,50 € | 3 | |
20.02. 17:01:47.312 | 57,00 € | 105 | |
20.02. 15:42:45.930 | 57,00 € | 100 | |
11.02. 13:53:25.701 | 50,50 € | 9 | |
05.02. 18:41:09.295 | 50,50 € | 102 | |
22.10. 17:18:44.982 | 41,40 € | 1 | |
22.07. 21:27:50.697 | 45,59 € | 3 | |
22.07. 21:25:52.093 | 45,36 € | 30 | |
10.06. 09:51:52.875 | 41,47 € | 2 | |
20.05. 16:22:41.934 | 41,288 € | 67 | |
02.05. 10:13:19.207 | 45,868 € | 12 | |
09.04. 21:40:38.819 | 49,757 € | 65 | |
09.04. 18:58:42.096 | 49,319 € | 15 | |
04.04. 15:53:08.557 | 41,085 € | 25 | |
01.04. 11:53:21.000 | 38,875 € | 11 | |
05.03. 17:24:57.464 | 40,789 € | 12 | |
21.02. 13:23:32.921 | 38,258 € | 80 | |
21.02. 12:15:59.374 | 38,955 € | 80 | |
18.02. 11:20:11.772 | 42,217 € | 7 | |
18.02. 11:19:01.237 | 42,22 € | 7 | |
07.02. 20:09:16.492 | 39,049 € | 6 | |
01.02. 14:22:27.623 | 36,577 € | 26 | |
24.01. 19:18:56.079 | 37,099 € | 2 | |
14.01. 15:53:40.166 | 38,834 € | 26 | |
08.01. 14:32:18.679 | 37,072 € | 200 | |
07.01. 21:29:12.866 | 36,488 € | 4 | |
02.01. 15:44:10.824 | 35,352 € | 3 | |
12.11. 07:34:03.102 | 40,82 € | 3 | |
02.11. 17:55:22.737 | 39,361 € | 16 | |
01.11. 11:58:13.652 | 41,542 € | 3 | |
31.10. 21:28:28.584 | 44,116 € | 15 | |
31.10. 12:45:19.308 | 45,353 € | 3 | |
26.10. 16:09:04.232 | 43,884 € | 30 | |
26.10. 16:08:34.349 | 42,847 € | 85 | |
16.10. 20:20:16.704 | 47,962 € | 2 | |
16.10. 15:30:20.579 | 47,061 € | 2 | |
15.10. 19:14:35.971 | 45,394 € | 2 | |
04.10. 17:01:16.376 | 53,007 € | 6 | |
18.09. 21:54:20.458 | 55,123 € | 2 | |
28.08. 17:01:24.871 | 58,224 € | 3 | |
21.08. 22:10:38.433 | 58,79 € | 3 | |
16.08. 08:00:17.935 | 58,634 € | 7 | |
10.08. 12:24:08.473 | 57,593 € | 1 | |
03.08. 17:04:52.336 | 57,329 € | 2 | |
02.08. 10:22:02.974 | 56,235 € | 1 | |
26.07. 21:49:51.910 | 58,685 € | 280 | |
26.07. 17:09:55.073 | 58,485 € | 2 | |
15.06. 16:10:54.857 | 47,015 € | 4 | |
11.06. 19:04:40.748 | 47,965 € | 4 | |
06.06. 10:43:17.123 | 48,492 € | 1 | |
22.05. 16:02:04.391 | 46,486 € | 1 | |
22.05. 15:58:03.690 | 46,492 € | 1 | |
17.05. 15:23:58.920 | 45,505 € | 15 | |
16.05. 21:47:28.407 | 44,859 € | 1 | |
15.05. 08:50:34.694 | 45,09 € | 3 | |
11.05. 09:50:13.615 | 45,833 € | 1 | |
09.05. 16:27:40.102 | 44,554 € | 1 | |
08.05. 17:19:19.626 | 43,877 € | 46 | |
02.05. 16:07:00.843 | 42,871 € | 1 | |
30.04. 18:21:07.452 | 41,842 € | 80 | |
27.04. 17:33:15.548 | 41,828 € | 46 | |
25.04. 16:05:04.830 | 49,818 € | 1 | |
25.04. 16:04:49.383 | 49,751 € | 1 | |
20.04. 20:40:07.551 | 51,681 € | 1 | |
17.04. 17:24:39.495 | 53,049 € | 95 | |
17.04. 16:40:18.287 | 52,603 € | 3 | |
17.04. 15:45:44.609 | 52,358 € | 1 | |
13.04. 16:36:37.801 | 50,345 € | 1 | |
11.04. 20:49:17.391 | 49,571 € | 15 | |
10.04. 17:04:22.460 | 49,22 € | 3 | |
06.04. 17:16:39.022 | 47,72 € | 3 | |
05.04. 17:07:15.409 | 48,775 € | 1 | |
05.04. 17:02:36.444 | 48,656 € | 1 | |
03.04. 21:02:48.060 | 47,17 € | 1 | |
28.03. 17:57:47.015 | 47,065 € | 1 | |
28.03. 17:57:27.567 | 47,043 € | 1 | |
28.03. 17:57:12.868 | 47,041 € | 1 | |
28.03. 17:56:41.019 | 46,965 € | 1 | |
28.03. 17:51:49.842 | 47,064 € | 1 | |
28.03. 13:05:26.716 | 47,53 € | 2 | |
22.03. 20:26:50.822 | 48,683 € | 1 | |
19.03. 18:11:49.569 | 47,239 € | 1 | |
15.03. 09:25:48.774 | 49,12 € | 19 | |
05.03. 08:56:25.278 | 47,515 € | 4 | |
26.02. 18:48:15.746 | 50,149 € | 42 | |
23.02. 15:38:48.043 | 50,002 € | 4 | |
22.02. 16:00:55.295 | 47,059 € | 40 | |
12.02. 21:40:56.462 | 41,901 € | 12 | |
09.02. 14:52:21.756 | 40,54 € | 95 | |
06.02. 17:13:12.483 | 40,28 € | 72 | |
24.01. 20:34:31.934 | 42,971 € | 70 | |
01.12. 22:07:09.021 | 43,548 € | 1 | |
28.11. 21:42:04.654 | 44,757 € | 1 | |
14.11. 12:11:40.727 | 45,036 € | 3 | |
31.10. 15:19:37.485 | 43,703 € | 1 | |
30.10. 12:07:22.024 | 40,243 € | 124 | |
29.10. 17:23:01.315 | 40,084 € | 1 | |
27.10. 15:33:46.083 | 37,13 € | 320 | |
18.10. 14:50:26.711 | 33,317 € | 160 | |
03.10. 15:35:13.440 | 33,586 € | 1 | |
28.09. 15:58:17.164 | 31,969 € | 160 | |
21.08. 15:39:52.087 | 27,794 € | 1 | |
28.06. 22:26:54.024 | 34,283 € | 1 | |
28.06. 09:16:30.693 | 31,374 € | 170 | |
26.06. 10:19:04.462 | 33,926 € | 4 | |
15.05. 08:00:59.164 | 31,753 € | 1 | |
04.05. 22:54:08.351 | 32,561 € | 1 | |
03.05. 08:09:52.668 | 33,537 € | 1 | |
10.04. 15:34:32.137 | 31,97 € | 10 | |
24.02. 19:34:11.740 | 32,855 € | 102 | |
21.02. 19:25:39.387 | 36,024 € | 102 | |
20.02. 10:15:49.820 | 36,557 € | 2 | |
30.01. 09:11:17.976 | 34,423 € | 25 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
28.03. 22:57:00 | 376 | 19,70 € | 20,20 € | 376 |
28.03. 22:54:00 | 376 | 19,70 € | 20,20 € | 376 |
28.03. 22:51:00 | 376 | 19,70 € | 20,20 € | 376 |
28.03. 22:48:00 | 376 | 19,70 € | 20,20 € | 376 |
28.03. 22:45:00 | 376 | 19,70 € | 20,20 € | 376 |
28.03. 22:42:00 | 376 | 19,70 € | 20,20 € | 376 |
28.03. 22:39:00 | 376 | 19,70 € | 20,20 € | 376 |
28.03. 22:36:00 | 376 | 19,70 € | 20,20 € | 376 |
28.03. 22:33:00 | 376 | 19,70 € | 20,20 € | 376 |
Stammdaten
WKN | 909382 |
ISIN | US3116421021 |
Branche | Elektrotechnologie |
Herkunft | USA |
Aktienanzahl | 17,99 Mio. |
Marktkapitalisierung | 358,02 Mio. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 75,29 % |
Abstand 52W Hoch | 26,65 % |
Abstand 52W Tief | 111,11 % |
Vola 30 Tage | 20,41 % |
Vola 250 Tage | 59,15 % |
KGV | 1.743,30 (2020) |
KCV | 58,62 (2020) |
Gewinn je Aktie | 0,040 (2020) |
Cashflow/Aktie | 1,190 (2020) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 19,900 | +0,251 | |
1 Monat | 20,700 | -3,623 | |
6 Monate | 14,300 | +39,510 | |
Lfd. Jahr | 19,750 | +1,013 | |
1 Jahr | 21,600 | -7,639 | |
3 Jahre | 74,250 | -73,131 | |
5 Jahre | 38,746 | -48,511 |