Echtzeit-Aktienkurs Fluor Corporation
Bid:
Ask:
Aktienkurse zur Fluor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,44 | 17,65 | 0,00 | 17,11 | -13,69% | - |
| 25.02.2021 | 20,51 | 20,62 | 0,00 | 19,83 | -5,10% | - |
| 24.02.2021 | 20,44 | 21,13 | 20,42 | 20,89 | 7,07% | - |
| 23.02.2021 | 18,94 | 19,68 | 18,67 | 19,51 | 1,96% | - |
| 22.02.2021 | 18,48 | 19,99 | 18,48 | 19,14 | 10,54% | - |
| 19.02.2021 | 17,30 | 17,65 | 17,23 | 17,31 | 5,10% | - |
| 18.02.2021 | 16,63 | 16,85 | 16,42 | 16,47 | -5,89% | - |
| 17.02.2021 | 17,44 | 17,66 | 17,17 | 17,50 | -0,82% | - |
| 16.02.2021 | 18,14 | 18,17 | 17,62 | 17,65 | -1,51% | - |
| 12.02.2021 | 17,68 | 18,06 | 17,66 | 17,92 | 2,31% | - |
| 11.02.2021 | 17,93 | 17,95 | 0,00 | 17,51 | -1,07% | - |
| 10.02.2021 | 17,86 | 17,92 | 17,41 | 17,70 | -8,81% | - |
| 09.02.2021 | 19,83 | 19,95 | 19,36 | 19,41 | -5,34% | - |
| 08.02.2021 | 20,12 | 20,53 | 19,97 | 20,51 | 5,72% | - |
| 05.02.2021 | 19,09 | 19,75 | 19,03 | 19,40 | 2,95% | - |
| 04.02.2021 | 18,87 | 18,90 | 18,83 | 18,84 | 3,40% | - |
| 03.02.2021 | 17,94 | 18,27 | 17,82 | 18,22 | 0,91% | - |
| 02.02.2021 | 18,06 | 18,06 | 18,06 | 18,06 | 0,17% | - |
| 01.02.2021 | 17,34 | 18,29 | 17,16 | 18,03 | 4,31% | - |
| 29.01.2021 | 17,99 | 18,09 | 16,85 | 17,28 | -6,82% | - |
| 28.01.2021 | 18,98 | 19,02 | 0,00 | 18,55 | 1,64% | - |
| 27.01.2021 | 18,13 | 18,43 | 17,86 | 18,25 | -2,33% | - |
| 26.01.2021 | 18,67 | 18,68 | 18,67 | 18,68 | -3,91% | - |
| 25.01.2021 | 19,43 | 19,44 | 19,43 | 19,44 | -4,68% | - |
| 22.01.2021 | 20,14 | 20,54 | 19,97 | 20,40 | -1,69% | - |
| 21.01.2021 | 20,91 | 21,00 | 20,57 | 20,75 | 0,68% | - |
| 20.01.2021 | 20,83 | 21,02 | 20,18 | 20,61 | -1,76% | - |
| 19.01.2021 | 20,77 | 21,31 | 20,54 | 20,98 | 4,25% | - |
| 15.01.2021 | 20,03 | 20,65 | 19,88 | 20,12 | -2,50% | - |
| 14.01.2021 | 20,43 | 21,20 | 20,01 | 20,64 | 5,33% | - |
| 13.01.2021 | 19,14 | 19,93 | 18,95 | 19,59 | 0,80% | - |
| 12.01.2021 | 19,06 | 19,60 | 18,84 | 19,44 | 10,11% | - |
| 11.01.2021 | 17,36 | 17,71 | 17,09 | 17,65 | 0,71% | - |
| 08.01.2021 | 17,51 | 17,67 | 17,04 | 17,53 | -1,66% | - |
| 07.01.2021 | 18,09 | 18,22 | 17,46 | 17,82 | -0,59% | - |
| 06.01.2021 | 17,93 | 17,94 | 17,93 | 17,93 | 6,57% | - |
| 05.01.2021 | 16,46 | 17,09 | 16,26 | 16,82 | 6,22% | - |
| 04.01.2021 | 16,18 | 16,18 | 15,59 | 15,84 | -0,91% | - |
| 31.12.2020 | 16,19 | 16,33 | 15,90 | 15,98 | -1,81% | - |
| 30.12.2020 | 16,08 | 16,42 | 15,99 | 16,28 | 3,14% | - |
| 29.12.2020 | 15,93 | 16,14 | 15,52 | 15,78 | -1,77% | - |
| 28.12.2020 | 16,49 | 16,53 | 0,00 | 16,07 | -4,18% | - |
| 24.12.2020 | 16,17 | 16,77 | 16,16 | 16,77 | 1,24% | - |
| 23.12.2020 | 16,38 | 16,83 | 16,38 | 16,56 | 2,35% | - |
| 22.12.2020 | 16,28 | 16,46 | 16,07 | 16,18 | -2,03% | - |
| 21.12.2020 | 16,12 | 16,61 | 16,09 | 16,52 | 0,49% | - |
| 18.12.2020 | 16,74 | 16,77 | 16,21 | 16,44 | -2,20% | - |
| 17.12.2020 | 16,73 | 16,95 | 16,58 | 16,81 | 0,21% | - |
| 16.12.2020 | 16,77 | 16,77 | 16,77 | 16,77 | -2,30% | - |
| 15.12.2020 | 16,88 | 17,22 | 16,73 | 17,17 | 4,89% | - |
| 14.12.2020 | 16,48 | 18,09 | 16,37 | 16,37 | -4,61% | - |
| 11.12.2020 | 16,78 | 18,16 | 16,52 | 17,16 | -3,84% | - |
| 10.12.2020 | 17,58 | 18,37 | 16,54 | 17,84 | -1,84% | - |
| 09.12.2020 | 18,96 | 18,97 | 18,04 | 18,18 | -0,27% | - |
| 08.12.2020 | 18,05 | 18,82 | 18,02 | 18,23 | 51,75% | - |
| 07.12.2020 | 18,10 | 18,21 | 12,01 | 12,01 | -35,69% | - |
| 04.12.2020 | 18,36 | 18,71 | 18,28 | 18,68 | 6,02% | - |
| 03.12.2020 | 17,97 | 18,57 | 16,06 | 17,62 | 1,70% | - |
| 02.12.2020 | 17,62 | 17,86 | 17,20 | 17,32 | -0,14% | - |
| 01.12.2020 | 17,69 | 17,70 | 17,17 | 17,35 | 0,64% | - |
| 30.11.2020 | 17,22 | 17,74 | 17,01 | 17,24 | -2,76% | - |
| 27.11.2020 | 17,51 | 17,85 | 17,45 | 17,73 | 0,40% | - |
| 25.11.2020 | 17,64 | 18,09 | 17,44 | 17,66 | -0,90% | - |
| 24.11.2020 | 16,81 | 18,13 | 16,62 | 17,82 | 7,45% | - |
| 23.11.2020 | 15,85 | 16,71 | 15,85 | 16,58 | 6,90% | - |
| 20.11.2020 | 15,44 | 15,69 | 15,10 | 15,51 | -2,21% | - |
| 19.11.2020 | 15,00 | 15,97 | 0,00 | 15,86 | 7,71% | - |
| 18.11.2020 | 14,71 | 15,05 | 14,38 | 14,73 | 5,14% | - |
| 17.11.2020 | 13,79 | 14,19 | 13,75 | 14,01 | -0,92% | - |
| 16.11.2020 | 14,10 | 14,21 | 13,81 | 14,14 | 5,64% | - |
| 13.11.2020 | 13,38 | 13,38 | 13,38 | 13,38 | 2,69% | - |
| 12.11.2020 | 13,32 | 13,46 | 12,80 | 13,03 | -2,51% | - |
| 11.11.2020 | 13,38 | 13,56 | 13,03 | 13,37 | -2,69% | - |
| 10.11.2020 | 13,83 | 13,98 | 13,50 | 13,74 | 1,55% | - |
| 09.11.2020 | 13,83 | 13,99 | 13,23 | 13,53 | 7,13% | - |
| 06.11.2020 | 12,81 | 12,92 | 12,43 | 12,63 | -3,00% | - |
| 05.11.2020 | 13,02 | 13,02 | 13,02 | 13,02 | 5,17% | - |
| 04.11.2020 | 11,84 | 12,82 | 11,84 | 12,38 | -6,71% | - |
| 03.11.2020 | 12,99 | 13,44 | 12,88 | 13,27 | 4,78% | - |
| 02.11.2020 | 0,00 | 12,78 | 0,00 | 12,66 | 12,33% | - |
| 30.10.2020 | 11,12 | 11,36 | 11,04 | 11,27 | 1,67% | - |
| 29.10.2020 | 10,84 | 11,19 | 10,83 | 11,09 | 2,12% | - |
| 28.10.2020 | 10,83 | 11,04 | 10,64 | 10,86 | -3,85% | - |
| 27.10.2020 | 11,51 | 11,60 | 11,23 | 11,29 | -0,83% | - |
| 26.10.2020 | 11,68 | 11,70 | 11,13 | 11,39 | -6,68% | - |
| 23.10.2020 | 12,25 | 12,35 | 12,01 | 12,20 | 1,67% | - |
| 22.10.2020 | 11,64 | 12,08 | 11,42 | 12,00 | 2,70% | - |
| 21.10.2020 | 11,83 | 11,96 | 11,54 | 11,69 | -1,72% | - |
| 20.10.2020 | 0,00 | 11,99 | 0,00 | 11,89 | 4,39% | - |
| 19.10.2020 | 11,14 | 11,62 | 11,06 | 11,39 | 4,45% | - |
| 16.10.2020 | 10,83 | 11,28 | 10,74 | 10,91 | 1,21% | - |
| 15.10.2020 | 10,32 | 10,78 | 10,30 | 10,78 | 2,96% | - |
| 14.10.2020 | 10,80 | 10,85 | 0,00 | 10,47 | -1,23% | - |
| 13.10.2020 | 10,59 | 10,87 | 10,51 | 10,60 | -3,29% | - |
| 12.10.2020 | 11,14 | 11,22 | 10,83 | 10,96 | 0,27% | - |
| 09.10.2020 | 10,88 | 11,00 | 10,80 | 10,93 | -0,82% | - |
| 08.10.2020 | 10,96 | 11,08 | 10,63 | 11,02 | 0,64% | - |
| 07.10.2020 | 9,88 | 11,18 | 9,83 | 10,95 | 14,91% | - |
| 06.10.2020 | 9,52 | 9,53 | 9,52 | 9,53 | -1,85% | - |
| 05.10.2020 | 9,66 | 9,79 | 0,00 | 9,71 | 3,08% | - |