54,790$
-0,16%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 55,18 | 55,90 | 54,61 | 54,79 | -0,16% | 644.334,00 |
| 16.10.2024 | 54,25 | 55,01 | 54,11 | 54,88 | 2,22% | 1.213.036,00 |
| 15.10.2024 | 55,23 | 55,33 | 53,65 | 53,69 | -2,96% | 1.530.848,00 |
| 14.10.2024 | 55,16 | 55,37 | 54,72 | 55,33 | 0,42% | 1.012.321,00 |
| 11.10.2024 | 53,89 | 55,18 | 53,80 | 55,10 | 2,30% | 858.983,00 |
| 10.10.2024 | 53,87 | 54,12 | 53,44 | 53,86 | -0,66% | 630.415,00 |
| 09.10.2024 | 53,74 | 54,36 | 53,47 | 54,22 | 1,59% | 1.037.084,00 |
| 08.10.2024 | 54,40 | 54,47 | 52,93 | 53,37 | -2,22% | 1.325.898,00 |
| 07.10.2024 | 52,79 | 54,61 | 52,46 | 54,58 | 3,59% | 1.792.412,00 |
| 04.10.2024 | 52,99 | 53,18 | 52,16 | 52,69 | 0,94% | 932.394,00 |
| 03.10.2024 | 52,49 | 52,80 | 51,87 | 52,20 | -1,12% | 2.065.246,00 |
| 02.10.2024 | 51,80 | 52,95 | 51,53 | 52,79 | 1,77% | 1.912.262,00 |
| 01.10.2024 | 51,53 | 52,04 | 50,90 | 51,87 | 0,35% | 1.155.101,00 |
| 30.09.2024 | 51,15 | 51,76 | 50,91 | 51,69 | 0,62% | 849.947,00 |
| 27.09.2024 | 52,72 | 52,77 | 51,26 | 51,37 | -2,21% | 1.347.822,00 |
| 26.09.2024 | 52,75 | 53,26 | 52,09 | 52,53 | 0,69% | 1.766.744,00 |
| 25.09.2024 | 52,37 | 53,86 | 52,07 | 52,17 | 0,06% | 2.731.752,00 |
| 24.09.2024 | 49,50 | 52,22 | 49,50 | 52,14 | 7,28% | 2.833.624,00 |
| 23.09.2024 | 48,15 | 48,67 | 48,06 | 48,60 | 1,46% | 947.521,00 |
| 20.09.2024 | 47,96 | 48,29 | 47,47 | 47,90 | -0,79% | 2.651.568,00 |
| 19.09.2024 | 47,74 | 48,29 | 47,42 | 48,28 | 3,03% | 1.694.766,00 |
| 18.09.2024 | 47,14 | 47,67 | 46,73 | 46,86 | -0,64% | 1.627.720,00 |
| 17.09.2024 | 47,01 | 47,46 | 46,68 | 47,16 | 1,01% | 1.270.529,00 |
| 16.09.2024 | 46,90 | 47,21 | 46,57 | 46,69 | 0,09% | 1.394.315,00 |
| 13.09.2024 | 46,48 | 47,03 | 46,33 | 46,65 | 0,95% | 1.110.424,00 |
| 12.09.2024 | 45,83 | 46,42 | 45,34 | 46,21 | 1,34% | 730.796,00 |
| 11.09.2024 | 45,34 | 45,64 | 44,33 | 45,60 | 0,46% | 1.192.326,00 |
| 10.09.2024 | 45,90 | 46,05 | 45,25 | 45,39 | -1,00% | 811.717,00 |
| 09.09.2024 | 45,88 | 46,25 | 45,50 | 45,85 | 0,75% | 662.826,00 |
| 06.09.2024 | 46,55 | 47,22 | 45,46 | 45,51 | -2,34% | 834.394,00 |
| 05.09.2024 | 47,39 | 47,45 | 46,55 | 46,60 | -1,54% | 443.631,00 |
| 04.09.2024 | 47,44 | 47,86 | 47,04 | 47,33 | -0,65% | 586.617,00 |
| 03.09.2024 | 49,41 | 49,52 | 47,41 | 47,64 | -4,49% | 888.949,00 |
| 30.08.2024 | 49,63 | 49,93 | 48,95 | 49,88 | 0,81% | 927.875,00 |
| 29.08.2024 | 49,11 | 49,98 | 48,78 | 49,48 | 1,60% | 834.135,00 |
| 28.08.2024 | 49,00 | 49,29 | 48,51 | 48,70 | -0,86% | 418.497,00 |
| 27.08.2024 | 48,94 | 49,25 | 48,82 | 49,12 | -0,18% | 555.618,00 |
| 26.08.2024 | 49,48 | 49,68 | 49,14 | 49,21 | 0,18% | 492.415,00 |
| 23.08.2024 | 48,35 | 49,57 | 48,26 | 49,12 | 2,18% | 525.921,00 |
| 22.08.2024 | 48,11 | 48,39 | 47,63 | 48,07 | 0,29% | 771.873,00 |
| 21.08.2024 | 47,50 | 47,98 | 47,10 | 47,93 | 1,44% | 440.352,00 |
| 20.08.2024 | 47,83 | 48,10 | 47,05 | 47,25 | -1,07% | 571.569,00 |
| 19.08.2024 | 47,47 | 47,89 | 47,47 | 47,76 | 0,80% | 458.723,00 |
| 16.08.2024 | 47,23 | 47,65 | 47,14 | 47,38 | 0,04% | 1.019.841,00 |
| 15.08.2024 | 47,58 | 47,90 | 46,88 | 47,36 | 1,59% | 873.509,00 |
| 14.08.2024 | 46,52 | 46,87 | 46,31 | 46,62 | 0,19% | 727.146,00 |
| 13.08.2024 | 45,75 | 46,56 | 45,48 | 46,53 | 2,83% | 952.709,00 |
| 12.08.2024 | 45,44 | 45,70 | 44,97 | 45,25 | -0,66% | 569.463,00 |
| 09.08.2024 | 45,58 | 45,86 | 45,06 | 45,55 | 0,20% | 751.811,00 |
| 08.08.2024 | 45,19 | 45,50 | 45,03 | 45,46 | 2,13% | 509.437,00 |
| 07.08.2024 | 45,50 | 46,04 | 44,27 | 44,51 | -1,00% | 827.620,00 |
| 06.08.2024 | 44,79 | 45,67 | 44,48 | 44,96 | 1,12% | 947.818,00 |
| 05.08.2024 | 45,26 | 45,26 | 43,66 | 44,46 | -5,04% | 2.108.636,00 |
| 02.08.2024 | 47,75 | 47,98 | 46,66 | 46,82 | -4,35% | 786.469,00 |
| 01.08.2024 | 50,30 | 51,04 | 48,34 | 48,95 | -3,17% | 939.433,00 |
| 31.07.2024 | 49,81 | 51,35 | 48,80 | 50,55 | 2,68% | 1.849.102,00 |
| 30.07.2024 | 51,75 | 52,09 | 48,81 | 49,23 | -3,26% | 1.874.224,00 |
| 29.07.2024 | 50,74 | 51,24 | 50,28 | 50,89 | 0,39% | 1.158.125,00 |
| 26.07.2024 | 50,39 | 51,05 | 50,17 | 50,69 | 1,40% | 735.577,00 |
| 25.07.2024 | 49,49 | 50,70 | 49,46 | 49,99 | 1,01% | 901.135,00 |
| 24.07.2024 | 50,48 | 50,71 | 49,47 | 49,49 | -2,44% | 892.209,00 |
| 23.07.2024 | 50,64 | 51,41 | 50,37 | 50,73 | -0,24% | 604.308,00 |
| 22.07.2024 | 49,91 | 50,92 | 49,46 | 50,85 | 2,38% | 622.232,00 |
| 19.07.2024 | 50,33 | 50,50 | 49,65 | 49,67 | -1,23% | 644.061,00 |
| 18.07.2024 | 50,81 | 52,06 | 50,17 | 50,29 | -1,76% | 1.094.659,00 |
| 17.07.2024 | 51,30 | 51,67 | 51,01 | 51,19 | -0,64% | 994.715,00 |
| 16.07.2024 | 50,20 | 51,62 | 49,99 | 51,52 | 3,54% | 745.406,00 |
| 15.07.2024 | 48,65 | 50,10 | 48,35 | 49,76 | 2,87% | 912.197,00 |
| 12.07.2024 | 48,68 | 48,90 | 48,25 | 48,37 | 0,39% | 622.360,00 |
| 11.07.2024 | 47,69 | 48,56 | 47,52 | 48,18 | 2,12% | 772.913,00 |
| 10.07.2024 | 46,31 | 47,28 | 46,30 | 47,18 | 2,01% | 501.107,00 |
| 09.07.2024 | 46,77 | 46,79 | 46,16 | 46,25 | -1,18% | 768.179,00 |
| 08.07.2024 | 47,03 | 47,28 | 46,74 | 46,80 | 0,28% | 679.468,00 |
| 05.07.2024 | 47,40 | 47,40 | 46,32 | 46,67 | -1,81% | 957.537,00 |
| 03.07.2024 | 47,60 | 47,87 | 47,31 | 47,53 | 0,04% | 508.595,00 |
| 02.07.2024 | 46,84 | 47,56 | 46,69 | 47,51 | 1,37% | 1.400.127,00 |
| 01.07.2024 | 48,38 | 48,49 | 46,84 | 46,87 | -2,56% | 664.043,00 |
| 28.06.2024 | 48,00 | 48,68 | 47,54 | 48,10 | 0,52% | 1.109.591,00 |
| 27.06.2024 | 47,72 | 47,93 | 47,45 | 47,85 | 0,61% | 761.479,00 |
| 26.06.2024 | 47,85 | 48,00 | 47,27 | 47,56 | -1,23% | 518.074,00 |
| 25.06.2024 | 48,37 | 48,48 | 47,76 | 48,15 | -0,95% | 603.849,00 |
| 24.06.2024 | 47,97 | 48,88 | 47,81 | 48,61 | 1,61% | 1.116.134,00 |
| 21.06.2024 | 48,20 | 48,22 | 47,52 | 47,84 | -0,56% | 1.551.995,00 |
| 20.06.2024 | 47,87 | 48,39 | 47,74 | 48,11 | 0,52% | 1.045.425,00 |
| 18.06.2024 | 47,02 | 47,95 | 46,99 | 47,86 | 1,59% | 1.298.984,00 |
| 17.06.2024 | 46,45 | 47,13 | 46,32 | 47,11 | 1,12% | 577.310,00 |
| 14.06.2024 | 46,81 | 47,36 | 45,93 | 46,59 | -1,77% | 571.074,00 |
| 13.06.2024 | 48,04 | 48,20 | 47,17 | 47,43 | -1,96% | 455.166,00 |
| 12.06.2024 | 48,21 | 49,07 | 48,17 | 48,38 | 1,81% | 583.066,00 |
| 11.06.2024 | 47,48 | 47,70 | 47,11 | 47,52 | -0,71% | 710.509,00 |
| 10.06.2024 | 47,04 | 47,94 | 46,70 | 47,86 | 1,23% | 606.854,00 |
| 07.06.2024 | 47,23 | 47,72 | 47,01 | 47,28 | -0,36% | 958.143,00 |
| 06.06.2024 | 47,89 | 48,02 | 47,30 | 47,45 | -1,29% | 804.845,00 |
| 05.06.2024 | 48,17 | 48,45 | 47,67 | 48,07 | 0,15% | 562.357,00 |
| 04.06.2024 | 47,94 | 48,43 | 47,75 | 48,00 | -0,54% | 1.745.573,00 |
| 03.06.2024 | 49,79 | 49,79 | 47,92 | 48,26 | -2,90% | 998.296,00 |
| 31.05.2024 | 49,19 | 49,71 | 48,63 | 49,70 | 1,24% | 1.417.586,00 |
| 30.05.2024 | 48,66 | 49,14 | 48,62 | 49,09 | 0,99% | 614.131,00 |
| 29.05.2024 | 48,77 | 49,00 | 48,43 | 48,61 | -1,18% | 1.006.202,00 |
| 28.05.2024 | 49,59 | 49,64 | 48,96 | 49,19 | -0,65% | 1.040.666,00 |