56,610$
1,78%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 55,98 | 56,79 | 55,79 | 56,61 | 1,78% | 2.812.367,00 |
| 24.07.2025 | 55,30 | 56,13 | 55,05 | 55,62 | -0,04% | 2.763.440,00 |
| 23.07.2025 | 54,35 | 56,01 | 54,35 | 55,64 | 2,96% | 2.871.583,00 |
| 22.07.2025 | 54,05 | 54,36 | 52,27 | 54,04 | 0,02% | 2.911.602,00 |
| 21.07.2025 | 55,20 | 55,56 | 54,00 | 54,03 | -1,67% | 2.709.324,00 |
| 18.07.2025 | 54,19 | 55,12 | 53,79 | 54,95 | 1,89% | 3.104.152,00 |
| 17.07.2025 | 53,69 | 54,76 | 53,58 | 53,93 | 0,77% | 2.827.066,00 |
| 16.07.2025 | 52,92 | 53,59 | 52,32 | 53,52 | 1,08% | 2.734.247,00 |
| 15.07.2025 | 53,91 | 54,05 | 52,92 | 52,95 | -1,60% | 2.153.519,00 |
| 14.07.2025 | 52,06 | 54,09 | 51,85 | 53,81 | 2,95% | 2.933.333,00 |
| 11.07.2025 | 52,25 | 52,48 | 51,60 | 52,27 | 0,44% | 2.403.798,00 |
| 10.07.2025 | 51,62 | 52,23 | 50,92 | 52,04 | 0,77% | 3.518.434,00 |
| 09.07.2025 | 51,65 | 51,95 | 50,99 | 51,64 | 0,80% | 1.922.709,00 |
| 08.07.2025 | 52,27 | 52,42 | 50,75 | 51,23 | -1,84% | 2.952.808,00 |
| 07.07.2025 | 52,49 | 53,18 | 51,46 | 52,19 | -1,08% | 2.524.163,00 |
| 03.07.2025 | 52,00 | 53,64 | 51,87 | 52,76 | 2,49% | 2.263.112,00 |
| 02.07.2025 | 50,45 | 51,56 | 50,25 | 51,48 | 2,33% | 2.800.347,00 |
| 01.07.2025 | 51,03 | 51,18 | 49,57 | 50,31 | -1,87% | 4.230.530,00 |
| 30.06.2025 | 51,76 | 51,87 | 50,94 | 51,27 | -0,29% | 1.940.938,00 |
| 27.06.2025 | 51,59 | 51,91 | 50,83 | 51,42 | 0,08% | 5.501.300,00 |
| 26.06.2025 | 50,29 | 51,46 | 50,10 | 51,38 | 3,28% | 3.944.210,00 |
| 25.06.2025 | 51,54 | 51,77 | 49,67 | 49,75 | -2,91% | 3.388.604,00 |
| 24.06.2025 | 50,24 | 51,67 | 49,64 | 51,24 | 4,34% | 4.860.688,00 |
| 23.06.2025 | 49,63 | 50,16 | 48,12 | 49,11 | -1,07% | 3.719.054,00 |
| 20.06.2025 | 50,35 | 50,84 | 49,49 | 49,64 | -0,80% | 8.450.248,00 |
| 18.06.2025 | 50,00 | 51,18 | 49,57 | 50,04 | 0,32% | 3.578.568,00 |
| 17.06.2025 | 50,35 | 51,20 | 49,32 | 49,88 | -1,89% | 5.008.517,00 |
| 16.06.2025 | 48,88 | 51,55 | 48,55 | 50,84 | 5,30% | 7.058.735,00 |
| 13.06.2025 | 47,55 | 48,82 | 47,15 | 48,28 | -0,23% | 3.695.405,00 |
| 12.06.2025 | 48,71 | 49,54 | 48,25 | 48,39 | -2,81% | 5.064.509,00 |
| 11.06.2025 | 45,21 | 49,94 | 44,72 | 49,79 | 10,97% | 11.534.038,00 |
| 10.06.2025 | 45,23 | 46,16 | 44,59 | 44,87 | -0,60% | 3.093.048,00 |
| 09.06.2025 | 45,33 | 46,30 | 45,08 | 45,14 | 1,60% | 4.677.634,00 |
| 06.06.2025 | 43,34 | 44,56 | 43,17 | 44,43 | 3,45% | 4.346.595,00 |
| 05.06.2025 | 42,96 | 43,31 | 42,38 | 42,95 | 0,14% | 2.255.252,00 |
| 04.06.2025 | 43,18 | 43,76 | 42,76 | 42,89 | -1,15% | 2.842.516,00 |
| 03.06.2025 | 42,49 | 43,69 | 42,09 | 43,39 | 5,44% | 5.039.092,00 |
| 02.06.2025 | 41,58 | 41,58 | 40,41 | 41,15 | -1,03% | 3.057.958,00 |
| 30.05.2025 | 42,03 | 42,24 | 41,07 | 41,58 | -1,38% | 2.505.618,00 |
| 29.05.2025 | 42,92 | 43,08 | 41,19 | 42,16 | -0,66% | 4.625.588,00 |
| 28.05.2025 | 43,55 | 43,74 | 42,08 | 42,44 | -2,53% | 5.000.673,00 |
| 27.05.2025 | 42,25 | 43,86 | 41,42 | 43,54 | 6,09% | 8.900.264,00 |
| 23.05.2025 | 37,66 | 41,33 | 37,66 | 41,04 | 9,21% | 8.253.998,00 |
| 22.05.2025 | 37,69 | 38,19 | 37,48 | 37,58 | -0,79% | 2.548.325,00 |
| 21.05.2025 | 38,09 | 38,17 | 37,34 | 37,88 | -1,23% | 2.530.480,00 |
| 20.05.2025 | 38,04 | 38,83 | 37,93 | 38,35 | 1,19% | 2.533.189,00 |
| 19.05.2025 | 37,53 | 38,37 | 37,49 | 37,90 | -1,51% | 1.570.626,00 |
| 16.05.2025 | 38,74 | 38,75 | 37,94 | 38,48 | -0,13% | 2.227.859,00 |
| 15.05.2025 | 38,22 | 38,67 | 37,96 | 38,53 | -0,49% | 2.405.282,00 |
| 14.05.2025 | 38,64 | 39,00 | 38,17 | 38,72 | -0,13% | 2.405.278,00 |
| 13.05.2025 | 37,68 | 39,31 | 37,68 | 38,77 | 3,30% | 3.558.129,00 |
| 12.05.2025 | 37,60 | 37,88 | 37,04 | 37,53 | 4,66% | 3.177.013,00 |
| 09.05.2025 | 35,70 | 35,91 | 35,14 | 35,86 | 0,70% | 2.452.938,00 |
| 08.05.2025 | 35,43 | 36,12 | 35,10 | 35,61 | 2,30% | 2.023.338,00 |
| 07.05.2025 | 35,29 | 35,29 | 34,45 | 34,81 | -0,85% | 2.538.485,00 |
| 06.05.2025 | 34,32 | 35,35 | 34,29 | 35,11 | 2,00% | 2.781.746,00 |
| 05.05.2025 | 35,69 | 35,69 | 34,40 | 34,42 | -3,77% | 2.988.385,00 |
| 02.05.2025 | 37,55 | 37,55 | 34,69 | 35,77 | -0,03% | 5.568.530,00 |
| 01.05.2025 | 35,84 | 36,41 | 35,43 | 35,78 | 2,55% | 3.785.026,00 |
| 30.04.2025 | 33,94 | 34,98 | 33,82 | 34,89 | -0,51% | 2.402.493,00 |
| 29.04.2025 | 35,13 | 35,32 | 34,64 | 35,07 | 0,14% | 1.747.291,00 |
| 28.04.2025 | 35,61 | 35,94 | 34,70 | 35,02 | -1,52% | 2.650.031,00 |
| 25.04.2025 | 34,99 | 35,82 | 34,82 | 35,56 | -0,11% | 2.320.986,00 |
| 24.04.2025 | 34,38 | 35,83 | 34,36 | 35,60 | 3,37% | 3.354.838,00 |
| 23.04.2025 | 35,21 | 35,96 | 34,38 | 34,44 | 1,65% | 2.382.549,00 |
| 22.04.2025 | 33,77 | 34,34 | 33,55 | 33,88 | 2,64% | 2.380.027,00 |
| 21.04.2025 | 33,81 | 33,92 | 32,45 | 33,01 | -2,80% | 2.499.662,00 |
| 17.04.2025 | 33,77 | 34,22 | 33,29 | 33,96 | 1,22% | 1.746.661,00 |
| 16.04.2025 | 33,81 | 34,35 | 33,03 | 33,55 | -1,29% | 2.098.381,00 |
| 15.04.2025 | 33,59 | 34,28 | 33,52 | 33,99 | 1,13% | 1.483.968,00 |
| 14.04.2025 | 34,30 | 34,44 | 32,74 | 33,61 | 0,99% | 1.616.344,00 |
| 11.04.2025 | 33,09 | 33,66 | 32,23 | 33,28 | 0,64% | 3.864.167,00 |
| 10.04.2025 | 33,49 | 34,17 | 32,16 | 33,07 | -4,78% | 2.666.337,00 |
| 09.04.2025 | 30,71 | 35,16 | 30,32 | 34,73 | 12,54% | 3.455.085,00 |
| 08.04.2025 | 33,01 | 33,20 | 30,31 | 30,86 | -2,19% | 2.959.561,00 |
| 07.04.2025 | 29,66 | 33,25 | 29,20 | 31,55 | 1,71% | 4.399.204,00 |
| 04.04.2025 | 32,56 | 32,62 | 29,75 | 31,02 | -8,68% | 4.641.893,00 |
| 03.04.2025 | 35,20 | 35,64 | 33,85 | 33,97 | -8,73% | 2.803.296,00 |
| 02.04.2025 | 35,63 | 37,49 | 35,46 | 37,22 | 2,39% | 2.424.353,00 |
| 01.04.2025 | 35,59 | 36,36 | 34,97 | 36,35 | 1,48% | 2.529.213,00 |
| 31.03.2025 | 35,62 | 35,90 | 34,69 | 35,82 | -1,02% | 2.063.406,00 |
| 28.03.2025 | 36,69 | 37,05 | 35,78 | 36,19 | -2,61% | 1.996.981,00 |
| 27.03.2025 | 37,65 | 37,65 | 36,96 | 37,16 | -1,54% | 1.582.596,00 |
| 26.03.2025 | 38,61 | 38,85 | 37,54 | 37,74 | -2,58% | 2.367.507,00 |
| 25.03.2025 | 38,94 | 39,13 | 38,52 | 38,74 | -0,46% | 1.741.032,00 |
| 24.03.2025 | 38,38 | 39,14 | 38,22 | 38,92 | 3,35% | 2.529.639,00 |
| 21.03.2025 | 36,99 | 37,87 | 36,90 | 37,66 | -0,03% | 4.847.600,00 |
| 20.03.2025 | 37,79 | 38,48 | 37,65 | 37,67 | -1,49% | 1.735.032,00 |
| 19.03.2025 | 37,30 | 38,60 | 37,15 | 38,24 | 2,80% | 2.225.544,00 |
| 18.03.2025 | 37,18 | 37,29 | 36,65 | 37,20 | -0,40% | 2.032.611,00 |
| 17.03.2025 | 36,40 | 37,71 | 36,34 | 37,35 | 1,47% | 1.974.050,00 |
| 14.03.2025 | 35,61 | 36,90 | 35,55 | 36,81 | 5,35% | 2.847.310,00 |
| 13.03.2025 | 35,30 | 35,83 | 34,56 | 34,94 | -1,77% | 2.342.591,00 |
| 12.03.2025 | 36,16 | 36,47 | 35,19 | 35,57 | -0,08% | 3.322.288,00 |
| 11.03.2025 | 34,86 | 36,32 | 34,72 | 35,60 | 3,82% | 3.763.217,00 |
| 10.03.2025 | 35,30 | 35,45 | 34,01 | 34,29 | -5,12% | 4.936.831,00 |
| 07.03.2025 | 36,50 | 36,60 | 35,10 | 36,14 | -1,20% | 3.620.883,00 |
| 06.03.2025 | 36,20 | 36,99 | 35,42 | 36,58 | -1,30% | 3.449.927,00 |
| 05.03.2025 | 36,17 | 37,13 | 35,52 | 37,06 | 3,15% | 3.491.702,00 |
| 04.03.2025 | 36,20 | 37,13 | 35,39 | 35,93 | -2,68% | 3.589.002,00 |