40,139$
0,22%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 40,55 | 40,87 | 39,58 | 40,05 | -1,23% | 3.035.535,00 |
| 20.11.2025 | 42,80 | 43,60 | 40,48 | 40,55 | -2,57% | 2.892.828,00 |
| 19.11.2025 | 41,43 | 42,15 | 41,18 | 41,62 | 1,19% | 2.372.034,00 |
| 18.11.2025 | 40,52 | 41,73 | 40,52 | 41,13 | 0,02% | 2.478.172,00 |
| 17.11.2025 | 42,41 | 42,59 | 40,70 | 41,12 | -3,00% | 3.844.484,00 |
| 14.11.2025 | 41,72 | 43,73 | 41,50 | 42,39 | -1,51% | 3.092.786,00 |
| 13.11.2025 | 45,21 | 45,60 | 42,20 | 43,04 | -5,88% | 4.435.383,00 |
| 12.11.2025 | 45,64 | 47,34 | 45,45 | 45,73 | 0,84% | 3.075.900,00 |
| 11.11.2025 | 45,16 | 45,94 | 44,38 | 45,35 | -0,53% | 3.214.875,00 |
| 10.11.2025 | 47,03 | 47,32 | 43,85 | 45,59 | -0,28% | 5.400.289,00 |
| 07.11.2025 | 46,27 | 46,41 | 42,75 | 45,72 | 2,56% | 7.929.512,00 |
| 06.11.2025 | 47,29 | 47,61 | 44,39 | 44,58 | -5,97% | 5.335.374,00 |
| 05.11.2025 | 46,79 | 47,84 | 46,41 | 47,41 | 2,57% | 2.663.146,00 |
| 04.11.2025 | 46,30 | 47,20 | 45,98 | 46,22 | -3,81% | 4.601.941,00 |
| 03.11.2025 | 49,03 | 49,67 | 47,10 | 48,05 | -1,48% | 3.150.087,00 |
| 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 | 48,47 | 49,27 | 48,39 | 48,95 | 2,93% | 2.753.811,00 |
| 23.10.2025 | 46,85 | 47,89 | 46,67 | 47,56 | 2,38% | 2.554.426,00 |
| 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 |
| 06.10.2025 | 43,58 | 44,62 | 43,45 | 43,93 | 1,85% | 3.201.127,00 |
| 03.10.2025 | 43,62 | 43,82 | 42,53 | 43,13 | -0,78% | 3.082.513,00 |
| 02.10.2025 | 43,17 | 43,80 | 42,64 | 43,47 | 1,42% | 2.972.237,00 |
| 01.10.2025 | 41,84 | 43,30 | 41,61 | 42,86 | 1,88% | 3.202.251,00 |
| 30.09.2025 | 42,63 | 43,06 | 41,53 | 42,07 | -1,34% | 3.302.024,00 |
| 29.09.2025 | 42,50 | 43,15 | 42,34 | 42,64 | 1,11% | 3.021.865,00 |
| 26.09.2025 | 42,71 | 42,84 | 42,06 | 42,17 | -0,54% | 2.250.779,00 |
| 25.09.2025 | 42,54 | 42,87 | 41,80 | 42,40 | -3,09% | 3.863.089,00 |
| 24.09.2025 | 44,55 | 45,54 | 43,71 | 43,75 | -0,64% | 2.588.750,00 |
| 23.09.2025 | 44,92 | 45,10 | 43,79 | 44,03 | -1,61% | 3.203.382,00 |
| 22.09.2025 | 44,17 | 44,93 | 43,51 | 44,75 | 0,34% | 3.142.615,00 |
| 19.09.2025 | 42,56 | 44,83 | 42,14 | 44,60 | 5,14% | 11.288.184,00 |
| 18.09.2025 | 41,13 | 42,83 | 40,50 | 42,42 | 5,16% | 4.604.717,00 |
| 17.09.2025 | 40,88 | 41,19 | 39,86 | 40,34 | -1,10% | 2.788.657,00 |
| 16.09.2025 | 41,52 | 41,81 | 40,40 | 40,79 | -1,66% | 2.565.849,00 |
| 15.09.2025 | 41,33 | 41,73 | 40,74 | 41,48 | 1,15% | 2.197.020,00 |
| 12.09.2025 | 41,05 | 41,48 | 40,85 | 41,01 | -0,73% | 2.445.344,00 |
| 11.09.2025 | 41,24 | 41,71 | 40,91 | 41,31 | -0,12% | 2.449.984,00 |
| 10.09.2025 | 41,00 | 41,72 | 41,00 | 41,36 | 1,60% | 2.037.577,00 |
| 09.09.2025 | 41,12 | 41,17 | 40,25 | 40,71 | -0,25% | 3.147.309,00 |
| 08.09.2025 | 41,59 | 41,72 | 40,79 | 40,81 | -1,83% | 3.506.068,00 |
| 05.09.2025 | 41,73 | 41,73 | 40,37 | 41,57 | 0,24% | 2.995.193,00 |
| 04.09.2025 | 42,80 | 42,91 | 40,51 | 41,47 | -3,27% | 4.877.978,00 |
| 03.09.2025 | 41,76 | 43,94 | 41,76 | 42,87 | 2,71% | 5.179.880,00 |
| 02.09.2025 | 40,25 | 42,27 | 39,66 | 41,74 | 1,76% | 5.208.641,00 |
| 29.08.2025 | 41,55 | 41,60 | 40,50 | 41,02 | -1,42% | 2.405.156,00 |
| 28.08.2025 | 41,38 | 42,02 | 41,09 | 41,61 | 1,24% | 2.716.782,00 |
| 27.08.2025 | 41,00 | 41,31 | 40,38 | 41,10 | -0,75% | 2.835.952,00 |
| 26.08.2025 | 41,25 | 41,78 | 41,05 | 41,41 | 0,39% | 4.004.295,00 |
| 25.08.2025 | 41,29 | 41,85 | 40,76 | 41,25 | -0,72% | 4.739.940,00 |
| 22.08.2025 | 41,56 | 42,91 | 41,28 | 41,55 | 1,24% | 3.060.081,00 |
| 21.08.2025 | 40,55 | 41,13 | 40,46 | 41,04 | 0,39% | 4.924.052,00 |
| 20.08.2025 | 41,00 | 41,18 | 39,95 | 40,88 | -0,94% | 5.770.171,00 |
| 19.08.2025 | 42,14 | 42,28 | 41,04 | 41,27 | -2,02% | 4.002.237,00 |
| 18.08.2025 | 41,66 | 42,23 | 41,51 | 42,12 | 0,57% | 2.617.086,00 |
| 15.08.2025 | 42,21 | 42,25 | 41,07 | 41,88 | 0,79% | 4.073.947,00 |
| 14.08.2025 | 42,50 | 42,53 | 41,35 | 41,55 | -2,58% | 3.880.987,00 |
| 13.08.2025 | 43,58 | 43,65 | 41,91 | 42,65 | -1,86% | 3.975.658,00 |
| 12.08.2025 | 41,78 | 43,73 | 41,41 | 43,46 | 4,30% | 3.764.724,00 |
| 11.08.2025 | 42,25 | 42,67 | 39,68 | 41,67 | -0,53% | 6.130.656,00 |
| 08.08.2025 | 44,54 | 44,57 | 41,88 | 41,89 | -5,08% | 5.135.084,00 |
| 07.08.2025 | 44,58 | 45,23 | 42,89 | 44,13 | 0,50% | 4.714.015,00 |
| 06.08.2025 | 41,14 | 44,04 | 41,14 | 43,91 | 6,45% | 6.989.139,00 |
| 05.08.2025 | 40,41 | 41,73 | 40,03 | 41,25 | 3,15% | 5.472.164,00 |
| 04.08.2025 | 41,61 | 41,66 | 39,69 | 39,99 | -3,45% | 7.573.415,00 |
| 01.08.2025 | 42,35 | 42,49 | 37,62 | 41,42 | -27,04% | 25.544.545,00 |
| 31.07.2025 | 55,80 | 57,00 | 55,50 | 56,77 | 1,32% | 4.162.524,00 |
| 30.07.2025 | 56,00 | 56,66 | 55,40 | 56,03 | 0,07% | 3.633.032,00 |
| 29.07.2025 | 57,38 | 57,50 | 55,87 | 55,99 | -0,43% | 3.155.847,00 |
| 28.07.2025 | 57,00 | 57,00 | 55,94 | 56,23 | -0,67% | 2.542.706,00 |
| 25.07.2025 | 56,23 | 56,79 | 55,79 | 56,61 | 1,78% | 2.821.194,00 |
| 24.07.2025 | 55,05 | 56,13 | 55,05 | 55,62 | -0,04% | 2.766.997,00 |
| 23.07.2025 | 54,78 | 56,01 | 54,35 | 55,64 | 2,96% | 2.880.044,00 |
| 22.07.2025 | 54,05 | 54,36 | 52,27 | 54,04 | 0,02% | 2.919.004,00 |
| 21.07.2025 | 55,22 | 55,56 | 54,00 | 54,03 | -1,67% | 2.710.309,00 |
| 18.07.2025 | 54,19 | 55,12 | 53,79 | 54,95 | 1,89% | 3.114.829,00 |
| 17.07.2025 | 53,75 | 54,76 | 53,58 | 53,93 | 0,77% | 2.828.415,00 |
| 16.07.2025 | 52,82 | 53,59 | 52,32 | 53,52 | 1,08% | 2.812.886,00 |
| 15.07.2025 | 53,93 | 54,05 | 52,92 | 52,95 | -1,60% | 2.196.272,00 |
| 14.07.2025 | 52,14 | 54,09 | 51,85 | 53,81 | 2,95% | 2.957.996,00 |
| 11.07.2025 | 52,25 | 52,48 | 51,60 | 52,27 | 0,44% | 2.468.344,00 |
| 10.07.2025 | 51,66 | 52,23 | 50,92 | 52,04 | 0,77% | 3.524.057,00 |
| 09.07.2025 | 51,82 | 51,95 | 50,99 | 51,64 | 0,80% | 2.015.451,00 |
| 08.07.2025 | 52,38 | 52,42 | 50,75 | 51,23 | -1,84% | 3.114.128,00 |
| 07.07.2025 | 52,49 | 53,18 | 51,46 | 52,19 | -1,08% | 2.531.391,00 |
| 03.07.2025 | 52,00 | 53,64 | 51,87 | 52,76 | 2,49% | 2.263.112,00 |