52,343$
0,48%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 51,50 | 52,35 | 50,68 | 52,31 | 0,42% | 264.586,00 |
| 26.02.2026 | 53,71 | 54,05 | 51,16 | 52,09 | -2,73% | 264.586,00 |
| 25.02.2026 | 53,63 | 53,85 | 52,76 | 53,55 | 0,85% | 264.586,00 |
| 24.02.2026 | 51,05 | 53,23 | 50,74 | 53,10 | 2,85% | 3.225.918,00 |
| 23.02.2026 | 53,35 | 53,42 | 50,25 | 51,63 | -3,84% | 4.003.009,00 |
| 20.02.2026 | 53,15 | 54,26 | 52,26 | 53,69 | 1,61% | 4.297.991,00 |
| 19.02.2026 | 50,92 | 53,73 | 50,79 | 52,84 | 4,34% | 5.246.140,00 |
| 18.02.2026 | 48,96 | 51,07 | 48,64 | 50,64 | 4,26% | 4.330.381,00 |
| 17.02.2026 | 45,82 | 49,20 | 45,80 | 48,57 | 6,79% | 5.861.403,00 |
| 13.02.2026 | 45,55 | 46,21 | 44,64 | 45,48 | -0,42% | 2.975.880,00 |
| 12.02.2026 | 47,59 | 48,51 | 45,00 | 45,67 | -3,53% | 2.922.970,00 |
| 11.02.2026 | 49,00 | 49,88 | 47,16 | 47,34 | -1,64% | 2.422.348,00 |
| 10.02.2026 | 48,32 | 49,18 | 47,92 | 48,13 | -0,25% | 2.587.734,00 |
| 09.02.2026 | 47,30 | 48,66 | 47,00 | 48,25 | 2,83% | 2.589.261,00 |
| 06.02.2026 | 45,96 | 47,72 | 45,75 | 46,92 | 4,34% | 3.805.590,00 |
| 05.02.2026 | 45,40 | 46,34 | 44,71 | 44,97 | -1,51% | 2.584.355,00 |
| 04.02.2026 | 46,45 | 47,11 | 44,11 | 45,66 | -1,59% | 2.220.625,00 |
| 03.02.2026 | 47,30 | 48,20 | 45,12 | 46,40 | -1,02% | 2.641.499,00 |
| 02.02.2026 | 46,00 | 47,19 | 45,92 | 46,88 | 1,49% | 2.565.682,00 |
| 30.01.2026 | 46,17 | 47,27 | 45,54 | 46,19 | -1,64% | 2.271.589,00 |
| 29.01.2026 | 47,07 | 47,37 | 45,22 | 46,96 | 0,38% | 2.780.649,00 |
| 28.01.2026 | 46,22 | 47,11 | 45,45 | 46,78 | 1,72% | 2.282.149,00 |
| 27.01.2026 | 45,99 | 46,35 | 45,63 | 45,99 | 0,66% | 1.762.684,00 |
| 26.01.2026 | 45,96 | 46,82 | 45,46 | 45,69 | 0,24% | 3.014.659,00 |
| 23.01.2026 | 45,60 | 45,99 | 45,02 | 45,58 | -0,07% | 1.884.756,00 |
| 22.01.2026 | 45,23 | 45,99 | 44,73 | 45,61 | 1,81% | 1.885.521,00 |
| 21.01.2026 | 43,70 | 44,84 | 43,41 | 44,80 | 4,26% | 2.671.304,00 |
| 20.01.2026 | 43,08 | 43,96 | 42,79 | 42,97 | -2,29% | 3.316.263,00 |
| 19.01.2026 | 43,89 | 44,00 | 43,84 | 43,98 | 0,02% | - |
| 16.01.2026 | 43,54 | 44,57 | 42,96 | 43,97 | 1,22% | 2.723.431,00 |
| 15.01.2026 | 44,79 | 45,25 | 43,41 | 43,44 | -1,94% | 2.664.168,00 |
| 14.01.2026 | 44,30 | 44,63 | 43,44 | 44,30 | -0,02% | 2.128.543,00 |
| 13.01.2026 | 44,76 | 45,24 | 44,16 | 44,31 | -0,52% | 2.416.851,00 |
| 12.01.2026 | 43,88 | 45,33 | 43,56 | 44,54 | 0,56% | 2.888.685,00 |
| 09.01.2026 | 44,66 | 45,50 | 44,15 | 44,29 | 1,96% | 2.735.733,00 |
| 08.01.2026 | 44,47 | 44,97 | 43,22 | 43,44 | -2,16% | 2.713.495,00 |
| 07.01.2026 | 44,90 | 44,90 | 43,84 | 44,40 | -1,03% | 2.581.814,00 |
| 06.01.2026 | 44,56 | 44,91 | 44,08 | 44,86 | 0,54% | 2.352.338,00 |
| 05.01.2026 | 42,97 | 44,64 | 42,81 | 44,62 | 7,00% | 4.519.332,00 |
| 02.01.2026 | 40,23 | 41,71 | 40,22 | 41,70 | 5,22% | 2.323.750,00 |
| 31.12.2025 | 40,30 | 40,31 | 39,33 | 39,63 | -1,66% | 2.484.466,00 |
| 30.12.2025 | 40,70 | 40,82 | 40,02 | 40,30 | -0,25% | 2.054.193,00 |
| 29.12.2025 | 40,51 | 40,85 | 40,18 | 40,40 | -1,03% | 2.902.739,00 |
| 26.12.2025 | 40,90 | 41,12 | 40,62 | 40,82 | -0,29% | 1.922.884,00 |
| 24.12.2025 | 40,91 | 41,18 | 40,65 | 40,94 | 0,10% | 814.528,00 |
| 23.12.2025 | 40,66 | 41,43 | 40,46 | 40,90 | 0,27% | 2.495.346,00 |
| 22.12.2025 | 41,33 | 41,36 | 40,52 | 40,79 | -0,29% | 3.055.822,00 |
| 19.12.2025 | 41,08 | 42,14 | 40,75 | 40,91 | -0,94% | 4.622.814,00 |
| 18.12.2025 | 41,70 | 42,18 | 40,52 | 41,30 | 1,08% | 5.187.710,00 |
| 17.12.2025 | 42,81 | 43,33 | 40,59 | 40,86 | -4,67% | 2.841.321,00 |
| 16.12.2025 | 43,35 | 43,89 | 42,72 | 42,86 | -1,11% | 2.087.103,00 |
| 15.12.2025 | 44,07 | 44,38 | 43,09 | 43,34 | -0,60% | 2.447.436,00 |
| 12.12.2025 | 44,70 | 44,90 | 43,28 | 43,60 | -2,83% | 1.786.991,00 |
| 11.12.2025 | 43,19 | 45,23 | 43,01 | 44,87 | 3,41% | 2.630.525,00 |
| 10.12.2025 | 43,35 | 43,93 | 42,39 | 43,39 | -0,02% | 2.653.965,00 |
| 09.12.2025 | 43,08 | 43,97 | 42,81 | 43,40 | 0,12% | 2.278.099,00 |
| 08.12.2025 | 44,50 | 44,50 | 42,90 | 43,35 | -1,39% | 2.262.992,00 |
| 05.12.2025 | 45,12 | 45,45 | 43,84 | 43,96 | -3,28% | 2.453.613,00 |
| 04.12.2025 | 43,92 | 46,00 | 43,57 | 45,45 | 3,18% | 3.233.590,00 |
| 03.12.2025 | 42,64 | 44,20 | 42,64 | 44,05 | 3,28% | 2.667.932,00 |
| 02.12.2025 | 42,85 | 43,02 | 41,85 | 42,65 | 0,59% | 2.323.966,00 |
| 01.12.2025 | 42,21 | 43,24 | 42,08 | 42,40 | -1,23% | 2.368.357,00 |
| 28.11.2025 | 42,73 | 43,42 | 42,42 | 42,93 | 1,23% | 1.192.920,00 |
| 26.11.2025 | 42,10 | 42,94 | 41,88 | 42,41 | 1,36% | 3.473.820,00 |
| 25.11.2025 | 41,57 | 42,01 | 40,72 | 41,84 | 1,50% | 2.678.459,00 |
| 24.11.2025 | 40,28 | 41,31 | 39,50 | 41,22 | 2,92% | 3.080.496,00 |
| 21.11.2025 | 40,68 | 40,87 | 39,58 | 40,05 | -1,23% | 3.000.209,00 |
| 20.11.2025 | 42,80 | 43,60 | 40,48 | 40,55 | -2,57% | 2.860.798,00 |
| 19.11.2025 | 41,43 | 42,15 | 41,18 | 41,62 | 1,19% | 2.343.039,00 |
| 18.11.2025 | 40,52 | 41,73 | 40,52 | 41,13 | 0,02% | 2.459.014,00 |
| 17.11.2025 | 42,41 | 42,59 | 40,70 | 41,12 | -3,00% | 3.793.751,00 |
| 14.11.2025 | 41,72 | 43,73 | 41,50 | 42,39 | -1,51% | 3.028.692,00 |
| 13.11.2025 | 45,21 | 45,60 | 42,20 | 43,04 | -5,88% | 4.296.451,00 |
| 12.11.2025 | 45,64 | 47,34 | 45,45 | 45,73 | 0,84% | 2.971.055,00 |
| 11.11.2025 | 45,16 | 45,94 | 44,38 | 45,35 | -0,53% | 3.164.394,00 |
| 10.11.2025 | 47,03 | 47,32 | 43,85 | 45,59 | -0,28% | 5.313.227,00 |
| 07.11.2025 | 46,27 | 46,41 | 42,75 | 45,72 | 2,56% | 7.914.575,00 |
| 06.11.2025 | 47,29 | 47,61 | 44,39 | 44,58 | -5,97% | 5.125.216,00 |
| 05.11.2025 | 46,79 | 47,84 | 46,41 | 47,41 | 2,57% | 2.642.770,00 |
| 04.11.2025 | 46,30 | 47,20 | 45,98 | 46,22 | -3,81% | 4.396.760,00 |
| 03.11.2025 | 49,03 | 49,67 | 47,10 | 48,05 | -1,48% | 3.115.369,00 |
| 31.10.2025 | 48,98 | 49,30 | 47,77 | 48,77 | -0,04% | 2.295.064,00 |
| 30.10.2025 | 48,04 | 49,45 | 47,98 | 48,79 | -1,05% | 2.511.228,00 |
| 29.10.2025 | 49,75 | 50,15 | 48,65 | 49,31 | -1,40% | 2.863.257,00 |
| 28.10.2025 | 49,31 | 50,90 | 49,04 | 50,01 | 3,11% | 4.110.657,00 |
| 27.10.2025 | 49,35 | 49,96 | 48,45 | 48,50 | -0,92% | 2.600.824,00 |
| 24.10.2025 | 48,39 | 49,27 | 48,39 | 48,95 | 2,93% | 2.727.701,00 |
| 23.10.2025 | 46,85 | 47,89 | 46,67 | 47,56 | 2,38% | - |
| 22.10.2025 | 48,00 | 48,81 | 45,34 | 46,45 | -4,80% | 4.636.302,00 |
| 21.10.2025 | 49,92 | 51,00 | 47,41 | 48,79 | 1,90% | 9.262.879,00 |
| 20.10.2025 | 47,65 | 48,18 | 47,07 | 47,88 | 2,50% | 2.810.260,00 |
| 17.10.2025 | 47,77 | 48,34 | 46,66 | 46,71 | -3,61% | - |
| 16.10.2025 | 51,77 | 51,95 | 47,59 | 48,46 | -4,47% | 4.661.960,00 |
| 15.10.2025 | 49,65 | 52,05 | 49,12 | 50,73 | 5,18% | 8.106.309,00 |
| 14.10.2025 | 45,96 | 49,00 | 45,81 | 48,23 | 2,14% | 4.686.024,00 |
| 13.10.2025 | 44,99 | 47,74 | 44,77 | 47,22 | 7,37% | 5.309.812,00 |
| 10.10.2025 | 44,02 | 45,93 | 43,47 | 43,98 | 1,08% | 5.373.244,00 |
| 09.10.2025 | 43,49 | 44,22 | 43,00 | 43,51 | -1,20% | 2.818.935,00 |
| 08.10.2025 | 42,78 | 44,44 | 42,56 | 44,04 | 2,61% | 2.255.100,00 |
| 07.10.2025 | 44,11 | 44,55 | 42,12 | 42,92 | -2,30% | 2.683.037,00 |