50,295$
1,59%
Echtzeit-Aktienkurs Fluor Corp
Bid:
Ask:
Aktienkurse zur Fluor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 50,18 | 50,41 | 48,93 | 50,39 | 1,78% | 4.732.087,00 |
| 16.01.2025 | 49,12 | 49,52 | 48,60 | 49,51 | 0,47% | 3.020.540,00 |
| 15.01.2025 | 50,01 | 50,07 | 49,06 | 49,28 | 1,13% | 1.795.068,00 |
| 14.01.2025 | 48,47 | 48,99 | 47,99 | 48,73 | 1,29% | 1.685.356,00 |
| 13.01.2025 | 47,72 | 48,35 | 47,37 | 48,11 | -0,25% | 2.183.805,00 |
| 10.01.2025 | 48,93 | 49,27 | 48,17 | 48,23 | -2,21% | 2.102.317,00 |
| 08.01.2025 | 50,05 | 50,31 | 48,58 | 49,32 | -2,41% | 3.107.350,00 |
| 07.01.2025 | 51,85 | 52,36 | 50,02 | 50,54 | -2,21% | 2.223.344,00 |
| 06.01.2025 | 51,51 | 52,71 | 51,32 | 51,68 | 1,33% | 2.183.437,00 |
| 03.01.2025 | 49,43 | 51,18 | 49,30 | 51,00 | 3,51% | 1.612.835,00 |
| 02.01.2025 | 49,69 | 50,19 | 48,96 | 49,27 | -0,10% | 1.075.011,00 |
| 31.12.2024 | 49,48 | 49,62 | 48,72 | 49,32 | -0,04% | 1.097.629,00 |
| 30.12.2024 | 49,47 | 49,83 | 48,92 | 49,34 | -1,44% | 1.413.310,00 |
| 27.12.2024 | 50,15 | 50,86 | 49,63 | 50,06 | -1,20% | 1.493.605,00 |
| 26.12.2024 | 50,56 | 50,80 | 49,95 | 50,67 | -0,04% | 1.149.411,00 |
| 24.12.2024 | 50,30 | 50,71 | 49,97 | 50,69 | 0,94% | 565.016,00 |
| 23.12.2024 | 50,07 | 50,41 | 49,64 | 50,22 | -0,24% | 1.251.822,00 |
| 20.12.2024 | 49,40 | 51,23 | 49,10 | 50,34 | 0,52% | 3.455.469,00 |
| 19.12.2024 | 51,00 | 51,59 | 49,66 | 50,08 | -0,06% | 1.826.302,00 |
| 18.12.2024 | 53,16 | 53,60 | 49,85 | 50,11 | -6,25% | 3.284.975,00 |
| 17.12.2024 | 54,12 | 54,78 | 53,20 | 53,45 | -2,16% | 2.867.167,00 |
| 16.12.2024 | 54,50 | 55,05 | 54,21 | 54,63 | -0,02% | 2.556.125,00 |
| 13.12.2024 | 55,18 | 55,64 | 54,55 | 54,64 | -1,41% | 1.631.496,00 |
| 12.12.2024 | 55,31 | 56,06 | 55,31 | 55,42 | -0,73% | 1.196.874,00 |
| 11.12.2024 | 55,79 | 56,26 | 55,10 | 55,83 | 1,16% | 1.559.951,00 |
| 10.12.2024 | 55,16 | 56,06 | 54,97 | 55,19 | -0,13% | 1.551.615,00 |
| 09.12.2024 | 55,75 | 56,26 | 54,87 | 55,26 | -0,95% | 1.151.935,00 |
| 06.12.2024 | 56,32 | 56,36 | 55,08 | 55,79 | -0,32% | 1.419.380,00 |
| 05.12.2024 | 56,79 | 57,32 | 55,86 | 55,97 | -0,14% | 2.391.387,00 |
| 04.12.2024 | 54,83 | 56,94 | 54,75 | 56,05 | 2,47% | 3.240.015,00 |
| 03.12.2024 | 54,74 | 55,64 | 53,35 | 54,70 | -0,74% | 1.972.517,00 |
| 02.12.2024 | 56,14 | 56,27 | 55,11 | 55,11 | -1,82% | 1.398.213,00 |
| 29.11.2024 | 55,77 | 56,55 | 55,45 | 56,13 | 1,59% | 1.142.599,00 |
| 27.11.2024 | 56,25 | 56,84 | 54,31 | 55,25 | -1,22% | 1.607.407,00 |
| 26.11.2024 | 55,71 | 56,41 | 54,88 | 55,93 | -0,20% | 1.318.342,00 |
| 25.11.2024 | 56,83 | 57,34 | 55,85 | 56,04 | 0,45% | 2.849.825,00 |
| 22.11.2024 | 54,96 | 55,92 | 54,73 | 55,79 | 1,96% | 2.718.132,00 |
| 21.11.2024 | 53,33 | 55,01 | 52,80 | 54,72 | 4,17% | 2.479.930,00 |
| 20.11.2024 | 52,91 | 53,09 | 51,69 | 52,53 | -0,27% | 1.910.707,00 |
| 19.11.2024 | 52,09 | 52,75 | 50,44 | 52,67 | -0,53% | 2.709.311,00 |
| 18.11.2024 | 52,24 | 53,04 | 51,52 | 52,95 | 1,98% | 2.405.306,00 |
| 15.11.2024 | 50,90 | 53,33 | 50,66 | 51,92 | 2,20% | 3.697.197,00 |
| 14.11.2024 | 50,83 | 51,20 | 49,99 | 50,80 | 0,93% | 4.172.986,00 |
| 13.11.2024 | 48,55 | 50,66 | 48,43 | 50,33 | 3,77% | 3.491.298,00 |
| 12.11.2024 | 49,53 | 49,94 | 47,72 | 48,50 | -2,65% | 2.787.173,00 |
| 11.11.2024 | 50,60 | 52,27 | 49,72 | 49,82 | -2,18% | 3.946.940,00 |
| 08.11.2024 | 50,76 | 52,30 | 48,56 | 50,93 | -13,58% | 12.423.455,00 |
| 07.11.2024 | 58,50 | 59,84 | 58,27 | 58,93 | 0,32% | 3.615.737,00 |
| 06.11.2024 | 56,93 | 60,10 | 56,43 | 58,74 | 7,60% | 6.247.885,00 |
| 05.11.2024 | 52,85 | 54,70 | 52,73 | 54,59 | 3,37% | 2.579.742,00 |
| 04.11.2024 | 52,56 | 53,47 | 52,08 | 52,81 | -0,15% | 1.442.563,00 |
| 01.11.2024 | 52,86 | 53,63 | 52,49 | 52,89 | 1,17% | 1.258.883,00 |
| 31.10.2024 | 52,81 | 53,03 | 51,93 | 52,28 | -1,54% | 1.653.753,00 |
| 30.10.2024 | 53,04 | 53,97 | 53,04 | 53,10 | -0,19% | 1.295.948,00 |
| 29.10.2024 | 53,25 | 53,56 | 52,83 | 53,20 | -0,80% | 1.586.078,00 |
| 28.10.2024 | 52,73 | 53,64 | 52,34 | 53,63 | 2,58% | 2.859.002,00 |
| 25.10.2024 | 52,93 | 53,17 | 51,81 | 52,28 | -0,19% | 1.382.010,00 |
| 24.10.2024 | 52,83 | 53,10 | 52,12 | 52,38 | -0,85% | 720.270,00 |
| 23.10.2024 | 53,50 | 54,42 | 52,09 | 52,83 | -1,57% | 1.405.364,00 |
| 22.10.2024 | 55,31 | 55,42 | 53,54 | 53,67 | -0,35% | 1.571.196,00 |
| 21.10.2024 | 54,94 | 55,86 | 53,73 | 53,86 | -2,07% | 1.743.862,00 |
| 18.10.2024 | 54,32 | 55,25 | 53,71 | 55,00 | 2,08% | 3.111.630,00 |
| 17.10.2024 | 54,50 | 55,05 | 53,28 | 53,88 | -1,34% | 2.563.324,00 |
| 16.10.2024 | 51,26 | 55,75 | 51,16 | 54,61 | 8,20% | 5.958.156,00 |
| 15.10.2024 | 51,36 | 51,41 | 50,32 | 50,47 | -2,21% | 947.015,00 |
| 14.10.2024 | 51,13 | 51,67 | 51,01 | 51,61 | 1,08% | 921.434,00 |
| 11.10.2024 | 49,81 | 51,17 | 49,81 | 51,06 | 2,16% | 1.208.939,00 |
| 10.10.2024 | 49,95 | 50,19 | 49,43 | 49,98 | -0,85% | 1.184.499,00 |
| 09.10.2024 | 50,75 | 51,20 | 50,16 | 50,41 | -0,04% | 1.530.589,00 |
| 08.10.2024 | 50,58 | 51,40 | 49,67 | 50,43 | -0,41% | 2.219.820,00 |
| 07.10.2024 | 49,80 | 51,54 | 49,56 | 50,64 | 1,34% | 2.072.778,00 |
| 04.10.2024 | 50,00 | 50,07 | 49,22 | 49,97 | 1,88% | 2.061.478,00 |
| 03.10.2024 | 47,40 | 49,33 | 47,40 | 49,05 | 3,00% | 1.657.765,00 |
| 02.10.2024 | 46,79 | 47,80 | 46,57 | 47,62 | 1,49% | 906.193,00 |
| 01.10.2024 | 47,59 | 47,59 | 46,51 | 46,92 | -1,66% | 1.129.415,00 |
| 30.09.2024 | 47,63 | 47,93 | 47,16 | 47,71 | -0,38% | 1.455.754,00 |
| 27.09.2024 | 47,63 | 48,03 | 47,31 | 47,89 | 1,16% | 1.028.581,00 |
| 26.09.2024 | 46,26 | 47,42 | 46,07 | 47,34 | 3,57% | 2.531.899,00 |
| 25.09.2024 | 46,30 | 46,45 | 45,52 | 45,71 | -1,23% | 1.988.542,00 |
| 24.09.2024 | 46,98 | 47,34 | 46,05 | 46,28 | -0,79% | 1.504.937,00 |
| 23.09.2024 | 47,49 | 47,98 | 46,47 | 46,65 | -1,14% | 1.531.852,00 |
| 20.09.2024 | 47,26 | 47,78 | 47,07 | 47,19 | -0,55% | 3.128.412,00 |
| 19.09.2024 | 47,11 | 47,48 | 46,26 | 47,45 | 3,35% | 1.947.443,00 |
| 18.09.2024 | 46,41 | 46,87 | 45,62 | 45,91 | -0,65% | 1.481.022,00 |
| 17.09.2024 | 46,53 | 46,79 | 45,70 | 46,21 | 0,06% | 1.810.904,00 |
| 16.09.2024 | 45,97 | 46,42 | 45,68 | 46,18 | 0,63% | 826.875,00 |
| 13.09.2024 | 45,53 | 46,11 | 45,38 | 45,89 | 2,20% | 844.354,00 |
| 12.09.2024 | 44,74 | 45,28 | 44,21 | 44,90 | 1,06% | 841.074,00 |
| 11.09.2024 | 43,64 | 44,92 | 43,15 | 44,43 | 1,09% | 1.505.301,00 |
| 10.09.2024 | 44,09 | 44,38 | 43,56 | 43,95 | -0,45% | 1.146.100,00 |
| 09.09.2024 | 44,23 | 44,82 | 43,91 | 44,15 | 0,25% | 1.456.427,00 |
| 06.09.2024 | 46,11 | 46,51 | 43,54 | 44,04 | -4,82% | 2.241.386,00 |
| 05.09.2024 | 46,87 | 47,16 | 46,18 | 46,27 | -1,39% | 1.073.766,00 |
| 04.09.2024 | 47,06 | 47,25 | 46,39 | 46,92 | -0,85% | 1.492.805,00 |
| 03.09.2024 | 49,50 | 49,94 | 47,21 | 47,32 | -5,49% | 1.245.046,00 |
| 30.08.2024 | 49,87 | 50,18 | 49,24 | 50,07 | 0,50% | 622.944,00 |
| 29.08.2024 | 49,66 | 50,48 | 49,24 | 49,82 | 1,14% | 1.096.405,00 |
| 28.08.2024 | 49,41 | 49,74 | 48,92 | 49,26 | -0,59% | 837.975,00 |
| 27.08.2024 | 48,88 | 49,72 | 48,60 | 49,55 | 0,67% | 970.265,00 |
| 26.08.2024 | 49,90 | 50,10 | 49,12 | 49,22 | -0,81% | 998.865,00 |