45,670$
-3,53%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 47,65 | 48,52 | 45,00 | 45,67 | -3,53% | 2.914.129,00 |
| 11.02.2026 | 49,00 | 49,88 | 47,16 | 47,34 | -1,64% | 2.416.390,00 |
| 10.02.2026 | 48,29 | 49,18 | 47,92 | 48,13 | -0,25% | 2.210.622,00 |
| 09.02.2026 | 47,32 | 48,66 | 47,00 | 48,25 | 2,83% | 2.559.335,00 |
| 06.02.2026 | 45,75 | 47,72 | 45,75 | 46,92 | 4,34% | 3.728.384,00 |
| 05.02.2026 | 45,15 | 46,34 | 44,71 | 44,97 | -1,51% | 2.562.383,00 |
| 04.02.2026 | 46,65 | 47,11 | 44,11 | 45,66 | -1,59% | 2.218.659,00 |
| 03.02.2026 | 47,24 | 48,20 | 45,12 | 46,40 | -1,02% | 2.639.811,00 |
| 02.02.2026 | 46,00 | 47,19 | 45,92 | 46,88 | 1,49% | 2.559.839,00 |
| 30.01.2026 | 46,24 | 47,27 | 45,54 | 46,19 | -1,64% | 2.256.577,00 |
| 29.01.2026 | 47,07 | 47,37 | 45,22 | 46,96 | 0,38% | 2.760.558,00 |
| 28.01.2026 | 46,25 | 47,11 | 45,45 | 46,78 | 1,72% | 2.278.256,00 |
| 27.01.2026 | 45,99 | 46,35 | 45,63 | 45,99 | 0,66% | 1.760.284,00 |
| 26.01.2026 | 45,92 | 46,82 | 45,46 | 45,69 | 0,18% | 3.013.095,00 |
| 22.01.2026 | 45,21 | 45,99 | 44,73 | 45,61 | 1,81% | 1.875.396,00 |
| 21.01.2026 | 43,61 | 44,84 | 43,41 | 44,80 | 4,26% | 2.652.031,00 |
| 20.01.2026 | 43,08 | 43,96 | 42,79 | 42,97 | -2,27% | 3.309.285,00 |
| 16.01.2026 | 43,54 | 44,57 | 42,96 | 43,97 | 1,22% | 2.723.431,00 |
| 15.01.2026 | 44,85 | 45,25 | 43,41 | 43,44 | -1,94% | 2.648.395,00 |
| 14.01.2026 | 44,30 | 44,63 | 43,44 | 44,30 | -0,02% | 2.128.543,00 |
| 13.01.2026 | 44,76 | 45,24 | 44,16 | 44,31 | -0,52% | 2.416.851,00 |
| 12.01.2026 | 43,88 | 45,33 | 43,56 | 44,54 | 0,56% | 2.888.685,00 |
| 09.01.2026 | 44,66 | 45,50 | 44,15 | 44,29 | 1,96% | 2.735.733,00 |
| 08.01.2026 | 44,47 | 44,97 | 43,22 | 43,44 | -2,16% | 2.713.495,00 |
| 07.01.2026 | 44,90 | 44,90 | 43,84 | 44,40 | -1,03% | 2.581.814,00 |
| 06.01.2026 | 44,56 | 44,91 | 44,08 | 44,86 | 0,54% | 2.352.338,00 |
| 05.01.2026 | 42,97 | 44,64 | 42,81 | 44,62 | 7,00% | 4.519.332,00 |
| 02.01.2026 | 40,23 | 41,71 | 40,22 | 41,70 | 5,22% | 2.323.750,00 |
| 31.12.2025 | 40,30 | 40,31 | 39,33 | 39,63 | -1,66% | 2.484.466,00 |
| 30.12.2025 | 40,70 | 40,82 | 40,02 | 40,30 | -0,25% | 2.054.193,00 |
| 29.12.2025 | 40,51 | 40,85 | 40,18 | 40,40 | -1,03% | 2.902.739,00 |
| 26.12.2025 | 40,90 | 41,12 | 40,62 | 40,82 | -0,29% | 1.922.884,00 |
| 24.12.2025 | 40,91 | 41,18 | 40,65 | 40,94 | 0,10% | 814.528,00 |
| 23.12.2025 | 40,66 | 41,43 | 40,46 | 40,90 | 0,27% | 2.495.346,00 |
| 22.12.2025 | 41,33 | 41,36 | 40,52 | 40,79 | -0,29% | 3.055.822,00 |
| 19.12.2025 | 41,08 | 42,14 | 40,75 | 40,91 | -0,94% | 4.622.814,00 |
| 18.12.2025 | 41,70 | 42,18 | 40,52 | 41,30 | 1,08% | 5.187.710,00 |
| 17.12.2025 | 42,81 | 43,33 | 40,59 | 40,86 | -4,67% | 2.841.321,00 |
| 16.12.2025 | 43,35 | 43,89 | 42,72 | 42,86 | -1,11% | 2.087.103,00 |
| 15.12.2025 | 44,07 | 44,38 | 43,09 | 43,34 | -0,60% | 2.447.436,00 |
| 12.12.2025 | 44,70 | 44,90 | 43,28 | 43,60 | -2,83% | 1.786.991,00 |
| 11.12.2025 | 43,19 | 45,23 | 43,01 | 44,87 | 3,41% | 2.630.525,00 |
| 10.12.2025 | 43,35 | 43,93 | 42,39 | 43,39 | -0,02% | 2.653.965,00 |
| 09.12.2025 | 43,08 | 43,97 | 42,81 | 43,40 | 0,12% | 2.278.099,00 |
| 08.12.2025 | 44,50 | 44,50 | 42,90 | 43,35 | -1,39% | 2.262.992,00 |
| 05.12.2025 | 45,12 | 45,45 | 43,84 | 43,96 | -3,28% | 2.453.613,00 |
| 04.12.2025 | 43,92 | 46,00 | 43,57 | 45,45 | 3,18% | 3.233.590,00 |
| 03.12.2025 | 42,64 | 44,20 | 42,64 | 44,05 | 3,28% | 2.667.932,00 |
| 02.12.2025 | 42,85 | 43,02 | 41,85 | 42,65 | 0,59% | 2.323.966,00 |
| 01.12.2025 | 42,21 | 43,24 | 42,08 | 42,40 | -1,23% | 2.368.357,00 |
| 28.11.2025 | 42,73 | 43,42 | 42,42 | 42,93 | 1,23% | 1.192.920,00 |
| 26.11.2025 | 42,10 | 42,94 | 41,88 | 42,41 | 1,36% | 3.473.820,00 |
| 25.11.2025 | 41,57 | 42,01 | 40,72 | 41,84 | 1,50% | 2.678.459,00 |
| 24.11.2025 | 40,28 | 41,31 | 39,50 | 41,22 | 1,65% | 3.080.496,00 |
| 20.11.2025 | 42,80 | 43,60 | 40,48 | 40,55 | -2,57% | 2.860.798,00 |
| 19.11.2025 | 41,43 | 42,15 | 41,18 | 41,62 | 1,19% | 2.343.039,00 |
| 18.11.2025 | 40,52 | 41,73 | 40,52 | 41,13 | 0,02% | 2.459.014,00 |
| 17.11.2025 | 42,41 | 42,59 | 40,70 | 41,12 | -4,46% | 3.793.751,00 |
| 13.11.2025 | 45,21 | 45,60 | 42,20 | 43,04 | -5,88% | 4.296.451,00 |
| 12.11.2025 | 45,64 | 47,34 | 45,45 | 45,73 | 0,84% | 2.971.055,00 |
| 11.11.2025 | 45,16 | 45,94 | 44,38 | 45,35 | -0,53% | 3.164.394,00 |
| 10.11.2025 | 47,03 | 47,32 | 43,85 | 45,59 | -0,28% | 5.313.227,00 |
| 07.11.2025 | 46,27 | 46,41 | 42,75 | 45,72 | 2,56% | 7.914.575,00 |
| 06.11.2025 | 47,29 | 47,61 | 44,39 | 44,58 | -5,97% | 5.125.216,00 |
| 05.11.2025 | 46,79 | 47,84 | 46,41 | 47,41 | 2,57% | 2.642.770,00 |
| 04.11.2025 | 46,30 | 47,20 | 45,98 | 46,22 | -3,81% | 4.396.760,00 |
| 03.11.2025 | 49,03 | 49,67 | 47,10 | 48,05 | -1,48% | 3.115.369,00 |
| 31.10.2025 | 49,05 | 49,30 | 47,77 | 48,77 | -0,04% | 2.286.407,00 |
| 30.10.2025 | 48,43 | 49,45 | 47,98 | 48,79 | -1,05% | 2.494.692,00 |
| 29.10.2025 | 50,00 | 50,15 | 48,65 | 49,31 | -1,40% | 2.839.047,00 |
| 28.10.2025 | 49,24 | 50,90 | 49,04 | 50,01 | 3,11% | 4.102.319,00 |
| 27.10.2025 | 49,41 | 49,96 | 48,45 | 48,50 | -0,92% | 2.597.433,00 |
| 24.10.2025 | 48,39 | 49,27 | 48,39 | 48,95 | 2,69% | 2.727.701,00 |
| 23.10.2025 | 46,58 | 48,00 | 46,54 | 47,67 | 2,63% | 2.552.127,00 |
| 22.10.2025 | 48,03 | 48,81 | 45,34 | 46,45 | -4,80% | 4.436.241,00 |
| 21.10.2025 | 49,92 | 51,00 | 47,41 | 48,79 | 1,90% | 8.912.552,00 |
| 20.10.2025 | 47,65 | 48,18 | 47,07 | 47,88 | 2,64% | 2.727.339,00 |
| 17.10.2025 | 47,85 | 48,52 | 46,57 | 46,65 | -3,74% | 3.198.246,00 |
| 16.10.2025 | 51,77 | 51,95 | 47,59 | 48,46 | -4,47% | 4.661.960,00 |
| 15.10.2025 | 49,35 | 52,05 | 49,12 | 50,73 | 5,18% | 7.846.614,00 |
| 14.10.2025 | 45,96 | 49,00 | 45,81 | 48,23 | 2,14% | 4.391.139,00 |
| 13.10.2025 | 44,93 | 47,74 | 44,77 | 47,22 | 7,37% | 5.123.162,00 |
| 10.10.2025 | 44,02 | 45,93 | 43,47 | 43,98 | 1,08% | 5.357.723,00 |
| 09.10.2025 | 43,49 | 44,22 | 43,00 | 43,51 | -1,20% | 2.814.882,00 |
| 08.10.2025 | 42,78 | 44,44 | 42,56 | 44,04 | 2,61% | 2.236.418,00 |
| 07.10.2025 | 43,98 | 44,55 | 42,12 | 42,92 | -2,30% | 2.667.813,00 |
| 06.10.2025 | 43,58 | 44,62 | 43,45 | 43,93 | 1,06% | 3.114.954,00 |
| 02.10.2025 | 43,21 | 43,80 | 42,64 | 43,47 | 1,42% | 2.940.685,00 |
| 01.10.2025 | 41,85 | 43,30 | 41,61 | 42,86 | 1,88% | 3.150.355,00 |
| 30.09.2025 | 42,60 | 43,06 | 41,53 | 42,07 | -1,34% | 3.285.825,00 |
| 29.09.2025 | 42,60 | 43,15 | 42,34 | 42,64 | 1,11% | 2.910.501,00 |
| 26.09.2025 | 42,50 | 42,84 | 42,06 | 42,17 | -0,54% | 2.242.789,00 |
| 25.09.2025 | 42,54 | 42,87 | 41,80 | 42,40 | -3,09% | 3.838.712,00 |
| 24.09.2025 | 44,54 | 45,54 | 43,71 | 43,75 | -0,64% | 2.555.073,00 |
| 23.09.2025 | 44,95 | 45,10 | 43,79 | 44,03 | -1,61% | 3.199.765,00 |
| 22.09.2025 | 44,17 | 44,93 | 43,51 | 44,75 | 0,34% | 3.073.329,00 |
| 19.09.2025 | 42,50 | 44,83 | 42,14 | 44,60 | 5,14% | 10.982.894,00 |
| 18.09.2025 | 41,02 | 42,83 | 40,50 | 42,42 | 5,16% | 4.545.598,00 |
| 17.09.2025 | 40,78 | 41,19 | 39,86 | 40,34 | -1,10% | 2.703.317,00 |
| 16.09.2025 | 41,52 | 41,81 | 40,40 | 40,79 | -1,66% | 2.562.578,00 |