303,260$
-0,83%
Echtzeit-Aktienkurs FleetCor Technologies Inc.
Bid:
Ask:
Aktienkurse zur FleetCor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2024 | 306,40 | 306,52 | 303,20 | 303,26 | -0,83% | 334.906,00 |
| 21.03.2024 | 307,50 | 309,39 | 305,55 | 305,80 | -0,15% | 352.430,00 |
| 20.03.2024 | 306,98 | 307,24 | 302,75 | 306,25 | -0,05% | 389.198,00 |
| 19.03.2024 | 300,00 | 307,22 | 298,56 | 306,39 | 2,33% | 656.439,00 |
| 18.03.2024 | 296,00 | 299,76 | 296,00 | 299,42 | 1,28% | 329.938,00 |
| 15.03.2024 | 292,73 | 297,44 | 291,91 | 295,64 | -0,09% | 628.863,00 |
| 14.03.2024 | 298,94 | 299,97 | 294,40 | 295,90 | -1,01% | 443.845,00 |
| 13.03.2024 | 294,89 | 299,64 | 293,99 | 298,93 | 1,45% | 411.358,00 |
| 12.03.2024 | 294,84 | 295,25 | 292,14 | 294,67 | 0,39% | 407.584,00 |
| 11.03.2024 | 289,99 | 293,99 | 289,99 | 293,52 | -0,17% | 309.825,00 |
| 08.03.2024 | 293,00 | 297,58 | 292,42 | 294,03 | 0,33% | 594.635,00 |
| 07.03.2024 | 286,77 | 293,14 | 286,31 | 293,07 | 2,75% | 790.939,00 |
| 06.03.2024 | 282,61 | 289,41 | 281,26 | 285,24 | 1,65% | 560.736,00 |
| 05.03.2024 | 281,12 | 285,99 | 280,05 | 280,61 | -0,38% | 680.944,00 |
| 04.03.2024 | 284,24 | 295,30 | 280,91 | 281,67 | 1,83% | 966.176,00 |
| 01.03.2024 | 280,90 | 281,42 | 274,30 | 276,60 | -0,96% | 536.060,00 |
| 29.02.2024 | 277,58 | 281,09 | 276,29 | 279,27 | 1,31% | 601.246,00 |
| 28.02.2024 | 276,98 | 277,37 | 273,88 | 275,66 | -1,04% | 332.300,00 |
| 27.02.2024 | 278,31 | 279,52 | 276,20 | 278,55 | 0,09% | 343.596,00 |
| 26.02.2024 | 280,27 | 282,89 | 278,15 | 278,31 | -1,03% | 322.125,00 |
| 23.02.2024 | 277,06 | 282,61 | 277,06 | 281,20 | 1,95% | 453.063,00 |
| 22.02.2024 | 277,10 | 277,20 | 273,67 | 275,83 | 0,56% | 285.763,00 |
| 21.02.2024 | 274,26 | 275,17 | 272,02 | 274,30 | 0,51% | 415.169,00 |
| 20.02.2024 | 269,64 | 273,03 | 268,29 | 272,91 | 0,47% | 432.388,00 |
| 16.02.2024 | 275,06 | 276,19 | 269,10 | 271,62 | -1,37% | 419.924,00 |
| 15.02.2024 | 274,05 | 277,03 | 273,70 | 275,38 | 1,10% | 478.998,00 |
| 14.02.2024 | 270,36 | 272,39 | 267,86 | 272,38 | 1,35% | 468.943,00 |
| 13.02.2024 | 266,37 | 269,93 | 264,68 | 268,75 | -0,82% | 531.822,00 |
| 12.02.2024 | 273,40 | 274,47 | 266,90 | 270,96 | -0,89% | 652.717,00 |
| 09.02.2024 | 268,12 | 275,53 | 266,37 | 273,40 | 3,12% | 900.533,00 |
| 08.02.2024 | 270,50 | 275,45 | 259,25 | 265,12 | -9,20% | 1.436.742,00 |
| 07.02.2024 | 288,85 | 293,71 | 286,29 | 291,99 | 1,74% | 700.237,00 |
| 06.02.2024 | 290,87 | 292,14 | 285,22 | 286,99 | -1,57% | 715.885,00 |
| 05.02.2024 | 293,73 | 295,43 | 291,39 | 291,58 | -1,48% | 362.704,00 |
| 02.02.2024 | 292,94 | 298,07 | 292,94 | 295,95 | 0,48% | 244.249,00 |
| 01.02.2024 | 290,32 | 295,23 | 288,44 | 294,55 | 1,59% | 413.139,00 |
| 31.01.2024 | 296,65 | 296,70 | 289,31 | 289,93 | -2,36% | 445.304,00 |
| 30.01.2024 | 296,27 | 298,48 | 295,86 | 296,93 | -0,11% | 331.451,00 |
| 29.01.2024 | 292,61 | 297,78 | 292,40 | 297,27 | 1,11% | 393.116,00 |
| 26.01.2024 | 293,63 | 296,50 | 292,98 | 294,01 | 0,07% | 289.623,00 |
| 25.01.2024 | 288,80 | 294,04 | 288,80 | 293,80 | 2,23% | 439.327,00 |
| 24.01.2024 | 290,20 | 290,29 | 285,77 | 287,40 | -0,37% | 255.217,00 |
| 23.01.2024 | 288,30 | 288,95 | 285,42 | 288,46 | 0,35% | 253.737,00 |
| 22.01.2024 | 284,32 | 288,11 | 284,32 | 287,46 | 1,63% | 307.013,00 |
| 19.01.2024 | 279,15 | 282,95 | 276,77 | 282,86 | 1,91% | 297.677,00 |
| 18.01.2024 | 278,16 | 280,19 | 272,58 | 277,56 | -0,13% | 421.972,00 |
| 17.01.2024 | 281,22 | 283,01 | 277,13 | 277,93 | -2,13% | 438.672,00 |
| 16.01.2024 | 282,20 | 284,19 | 280,04 | 283,99 | 0,00% | 323.876,00 |
| 12.01.2024 | 282,07 | 284,00 | 280,25 | 283,99 | 1,61% | 258.770,00 |
| 11.01.2024 | 280,99 | 281,32 | 277,56 | 279,48 | -0,28% | 237.985,00 |
| 10.01.2024 | 283,67 | 283,90 | 279,82 | 280,26 | -1,21% | 240.491,00 |
| 09.01.2024 | 282,60 | 285,20 | 282,05 | 283,69 | -0,25% | 263.830,00 |
| 08.01.2024 | 282,58 | 284,70 | 281,35 | 284,39 | 1,29% | 266.735,00 |
| 05.01.2024 | 279,73 | 284,18 | 278,99 | 280,76 | -0,04% | 351.510,00 |
| 04.01.2024 | 278,01 | 282,27 | 278,01 | 280,88 | 0,68% | 341.494,00 |
| 03.01.2024 | 278,71 | 281,13 | 275,59 | 278,99 | -0,91% | 528.501,00 |
| 02.01.2024 | 281,26 | 282,44 | 279,07 | 281,56 | -0,37% | 382.798,00 |
| 29.12.2023 | 282,55 | 284,39 | 281,47 | 282,61 | 0,05% | 350.853,00 |
| 28.12.2023 | 282,25 | 283,89 | 280,88 | 282,46 | -0,18% | 299.952,00 |
| 27.12.2023 | 279,91 | 283,03 | 278,02 | 282,98 | 1,52% | 346.417,00 |
| 26.12.2023 | 277,72 | 279,23 | 277,25 | 278,75 | 0,48% | 206.054,00 |
| 22.12.2023 | 278,52 | 279,70 | 275,72 | 277,42 | 0,14% | 425.647,00 |
| 21.12.2023 | 277,13 | 278,15 | 274,64 | 277,03 | 0,68% | 392.941,00 |
| 20.12.2023 | 277,67 | 280,49 | 274,06 | 275,16 | -1,23% | 495.341,00 |
| 19.12.2023 | 279,26 | 281,44 | 277,69 | 278,60 | 0,23% | 440.743,00 |
| 18.12.2023 | 278,76 | 279,36 | 274,72 | 277,95 | 0,19% | 764.489,00 |
| 15.12.2023 | 270,33 | 278,00 | 270,29 | 277,43 | 1,96% | 1.562.025,00 |
| 14.12.2023 | 267,76 | 272,12 | 267,10 | 272,10 | 2,85% | 641.067,00 |
| 13.12.2023 | 257,92 | 264,87 | 257,72 | 264,57 | 2,46% | 509.686,00 |
| 12.12.2023 | 258,55 | 260,01 | 258,02 | 258,22 | -0,08% | 357.897,00 |
| 11.12.2023 | 256,21 | 260,59 | 256,21 | 258,43 | 0,91% | 411.991,00 |
| 08.12.2023 | 255,60 | 258,41 | 254,61 | 256,09 | 0,01% | 546.150,00 |
| 07.12.2023 | 253,16 | 257,19 | 250,81 | 256,06 | 1,92% | 704.698,00 |
| 06.12.2023 | 253,32 | 253,59 | 250,26 | 251,23 | 0,12% | 510.819,00 |
| 05.12.2023 | 251,10 | 252,83 | 247,87 | 250,94 | -0,26% | 558.161,00 |
| 04.12.2023 | 249,33 | 255,63 | 249,33 | 251,60 | -0,01% | 733.064,00 |
| 01.12.2023 | 239,96 | 251,82 | 239,96 | 251,63 | 4,63% | 970.874,00 |
| 30.11.2023 | 237,98 | 240,89 | 236,16 | 240,50 | 1,38% | 554.991,00 |
| 29.11.2023 | 237,74 | 240,45 | 237,10 | 237,23 | 0,90% | 494.307,00 |
| 28.11.2023 | 231,90 | 235,45 | 231,30 | 235,12 | 1,49% | 418.947,00 |
| 27.11.2023 | 233,04 | 234,08 | 230,68 | 231,66 | -1,00% | 318.258,00 |
| 24.11.2023 | 233,70 | 234,80 | 233,65 | 234,01 | 0,15% | 106.652,00 |
| 22.11.2023 | 233,50 | 234,33 | 232,64 | 233,67 | 0,47% | 228.539,00 |
| 21.11.2023 | 234,58 | 234,83 | 232,54 | 232,58 | -1,16% | 223.757,00 |
| 20.11.2023 | 232,92 | 235,46 | 231,13 | 235,30 | 1,07% | 317.760,00 |
| 17.11.2023 | 234,06 | 234,06 | 231,01 | 232,81 | 0,35% | 358.649,00 |
| 16.11.2023 | 235,55 | 237,15 | 230,83 | 231,99 | -1,64% | 479.608,00 |
| 15.11.2023 | 233,60 | 236,82 | 233,23 | 235,86 | 0,79% | 442.172,00 |
| 14.11.2023 | 233,60 | 235,28 | 231,06 | 234,01 | 2,13% | 455.340,00 |
| 13.11.2023 | 229,97 | 230,95 | 228,51 | 229,14 | -0,90% | 472.364,00 |
| 10.11.2023 | 230,33 | 232,87 | 229,11 | 231,21 | 1,08% | 568.675,00 |
| 09.11.2023 | 233,00 | 233,00 | 221,37 | 228,75 | -2,88% | 930.792,00 |
| 08.11.2023 | 232,71 | 236,54 | 232,71 | 235,54 | 0,90% | 665.697,00 |
| 07.11.2023 | 233,18 | 234,79 | 231,69 | 233,43 | 0,01% | 656.141,00 |
| 06.11.2023 | 236,72 | 237,20 | 232,46 | 233,41 | -1,37% | 610.969,00 |
| 03.11.2023 | 239,34 | 239,79 | 236,32 | 236,66 | 0,00% | 472.400,00 |
| 02.11.2023 | 231,55 | 236,95 | 230,82 | 236,66 | 3,53% | 532.545,00 |
| 01.11.2023 | 225,77 | 228,80 | 224,08 | 228,60 | 1,52% | 499.130,00 |
| 31.10.2023 | 223,14 | 225,93 | 222,67 | 225,17 | 1,17% | 640.254,00 |
| 30.10.2023 | 223,56 | 224,83 | 220,39 | 222,56 | 0,30% | 799.909,00 |