44,587$
5,11%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 42,56 | 44,83 | 42,14 | 44,60 | 5,14% | 11.288.184,00 |
| 18.09.2025 | 41,02 | 42,83 | 40,50 | 42,42 | 5,16% | 4.604.717,00 |
| 17.09.2025 | 40,78 | 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 | 41,71 | 41,72 | 40,79 | 40,81 | -1,83% | 3.494.532,00 |
| 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 | 40,26 | 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 | 40,61 | 41,31 | 40,38 | 41,10 | -0,75% | 2.835.952,00 |
| 26.08.2025 | 41,32 | 41,78 | 41,05 | 41,41 | 0,39% | 4.004.295,00 |
| 25.08.2025 | 41,26 | 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 | 42,27 | 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 | 42,51 | 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 | 42,24 | 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 | 41,21 | 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 | 56,18 | 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 | 55,30 | 56,13 | 55,05 | 55,62 | -0,04% | 2.766.997,00 |
| 23.07.2025 | 54,35 | 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 | 55,20 | 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 | 53,69 | 54,76 | 53,58 | 53,93 | 0,77% | 2.828.415,00 |
| 16.07.2025 | 52,92 | 53,59 | 52,32 | 53,52 | 1,08% | 2.812.886,00 |
| 15.07.2025 | 53,91 | 54,05 | 52,92 | 52,95 | -1,60% | 2.196.272,00 |
| 14.07.2025 | 52,05 | 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 | 51,62 | 52,23 | 50,92 | 52,04 | 0,77% | 3.524.057,00 |
| 09.07.2025 | 51,65 | 51,95 | 50,99 | 51,64 | 0,80% | 2.015.451,00 |
| 08.07.2025 | 52,27 | 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 |
| 02.07.2025 | 50,45 | 51,56 | 50,25 | 51,48 | 2,33% | 2.801.800,00 |
| 01.07.2025 | 51,03 | 51,18 | 49,57 | 50,31 | -1,87% | 4.247.373,00 |
| 30.06.2025 | 51,76 | 51,87 | 50,94 | 51,27 | -0,29% | 1.942.126,00 |
| 27.06.2025 | 51,51 | 51,91 | 50,83 | 51,42 | 0,08% | 7.329.040,00 |
| 26.06.2025 | 50,29 | 51,46 | 50,10 | 51,38 | 3,28% | 3.944.210,00 |
| 25.06.2025 | 51,54 | 51,77 | 49,67 | 49,75 | -2,91% | 3.448.468,00 |
| 24.06.2025 | 50,24 | 51,67 | 49,64 | 51,24 | 4,34% | 4.885.387,00 |
| 23.06.2025 | 49,63 | 50,16 | 48,12 | 49,11 | -1,07% | 3.719.340,00 |
| 20.06.2025 | 50,35 | 50,84 | 49,49 | 49,64 | -0,80% | 8.491.239,00 |
| 18.06.2025 | 50,00 | 51,18 | 49,57 | 50,04 | 0,32% | 3.578.568,00 |
| 17.06.2025 | 50,35 | 51,20 | 49,32 | 49,88 | -1,89% | 5.047.310,00 |
| 16.06.2025 | 48,88 | 51,55 | 48,55 | 50,84 | 5,30% | 7.060.394,00 |
| 13.06.2025 | 47,55 | 48,82 | 47,15 | 48,28 | -0,23% | 3.745.329,00 |
| 12.06.2025 | 48,71 | 49,54 | 48,25 | 48,39 | -2,81% | 5.106.674,00 |
| 11.06.2025 | 45,21 | 49,94 | 44,72 | 49,79 | 10,97% | 11.845.654,00 |
| 10.06.2025 | 45,23 | 46,16 | 44,59 | 44,87 | -0,60% | 3.155.191,00 |
| 09.06.2025 | 45,33 | 46,30 | 45,08 | 45,14 | 1,60% | 4.856.179,00 |
| 06.06.2025 | 43,47 | 44,56 | 43,17 | 44,43 | 3,45% | 4.377.749,00 |
| 05.06.2025 | 42,96 | 43,31 | 42,38 | 42,95 | 0,14% | 2.311.164,00 |
| 04.06.2025 | 43,18 | 43,76 | 42,76 | 42,89 | -1,15% | 2.939.027,00 |
| 03.06.2025 | 42,49 | 43,69 | 42,09 | 43,39 | 5,44% | 5.073.710,00 |
| 02.06.2025 | 41,58 | 41,58 | 40,41 | 41,15 | -1,03% | 3.078.875,00 |
| 30.05.2025 | 42,03 | 42,24 | 41,07 | 41,58 | -1,38% | 2.566.231,00 |
| 29.05.2025 | 42,92 | 43,08 | 41,19 | 42,16 | -0,66% | 4.647.193,00 |
| 28.05.2025 | 43,55 | 43,74 | 42,08 | 42,44 | -2,53% | 5.086.002,00 |
| 27.05.2025 | 42,25 | 43,86 | 41,42 | 43,54 | 6,09% | 9.138.849,00 |
| 23.05.2025 | 37,66 | 41,33 | 37,66 | 41,04 | 9,21% | 8.253.998,00 |
| 22.05.2025 | 37,69 | 38,19 | 37,48 | 37,58 | -0,79% | 2.560.046,00 |
| 21.05.2025 | 38,09 | 38,17 | 37,34 | 37,88 | -1,23% | 2.530.826,00 |
| 20.05.2025 | 38,04 | 38,83 | 37,93 | 38,35 | 1,19% | 2.533.364,00 |
| 19.05.2025 | 37,53 | 38,37 | 37,49 | 37,90 | -1,51% | 1.570.637,00 |
| 16.05.2025 | 38,74 | 38,75 | 37,94 | 38,48 | -0,13% | 2.259.710,00 |
| 15.05.2025 | 38,22 | 38,67 | 37,96 | 38,53 | -0,49% | 2.405.727,00 |
| 14.05.2025 | 38,64 | 39,00 | 38,17 | 38,72 | -0,13% | 2.405.913,00 |
| 13.05.2025 | 37,68 | 39,31 | 37,68 | 38,77 | 3,30% | 3.564.419,00 |
| 12.05.2025 | 37,60 | 37,88 | 37,04 | 37,53 | 4,66% | 3.177.300,00 |
| 09.05.2025 | 35,82 | 35,91 | 35,14 | 35,86 | 0,70% | 2.521.323,00 |
| 08.05.2025 | 35,43 | 36,12 | 35,10 | 35,61 | 2,30% | 2.023.422,00 |
| 07.05.2025 | 35,29 | 35,29 | 34,45 | 34,81 | -0,85% | 2.538.494,00 |
| 06.05.2025 | 34,32 | 35,35 | 34,29 | 35,11 | 2,00% | 2.829.257,00 |
| 05.05.2025 | 35,69 | 35,69 | 34,40 | 34,42 | -3,77% | 3.128.637,00 |
| 02.05.2025 | 37,55 | 37,55 | 34,69 | 35,77 | -0,03% | 5.549.508,00 |
| 01.05.2025 | 35,84 | 36,41 | 35,43 | 35,78 | 2,55% | 3.922.558,00 |
| 30.04.2025 | 33,94 | 34,98 | 33,82 | 34,89 | -0,51% | 2.403.077,00 |
| 29.04.2025 | 35,13 | 35,32 | 34,64 | 35,07 | 0,14% | 1.747.473,00 |