45,793$
-2,51%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,94 | 46,94 | 46,03 | 46,03 | -2,00% | - |
| 28.05.2026 | 47,00 | 47,53 | 46,47 | 46,97 | -0,70% | 2.214.117,00 |
| 27.05.2026 | 47,00 | 47,68 | 46,08 | 47,30 | 0,94% | 2.366.191,00 |
| 26.05.2026 | 45,54 | 46,94 | 45,30 | 46,86 | 4,44% | 2.471.298,00 |
| 22.05.2026 | 44,91 | 45,64 | 44,45 | 44,87 | 0,63% | 2.041.090,00 |
| 21.05.2026 | 43,12 | 44,73 | 42,87 | 44,59 | 2,67% | 3.059.667,00 |
| 20.05.2026 | 42,80 | 43,86 | 42,01 | 43,43 | 2,12% | 2.735.645,00 |
| 19.05.2026 | 44,03 | 44,03 | 41,60 | 42,53 | -4,10% | 4.112.637,00 |
| 18.05.2026 | 44,42 | 44,89 | 43,59 | 44,35 | -0,02% | 3.075.029,00 |
| 15.05.2026 | 44,91 | 45,32 | 44,00 | 44,36 | -2,48% | 2.463.492,00 |
| 14.05.2026 | 45,22 | 45,87 | 44,90 | 45,49 | 1,02% | 2.814.904,00 |
| 13.05.2026 | 44,84 | 46,84 | 43,95 | 45,03 | 0,67% | 4.187.680,00 |
| 12.05.2026 | 43,22 | 45,25 | 42,67 | 44,73 | 2,38% | 4.491.973,00 |
| 11.05.2026 | 43,06 | 44,68 | 42,62 | 43,69 | 0,88% | 3.915.144,00 |
| 08.05.2026 | 46,15 | 46,15 | 42,75 | 43,31 | -15,21% | 11.038.586,00 |
| 07.05.2026 | 54,34 | 54,53 | 50,30 | 51,08 | -5,76% | 4.425.423,00 |
| 06.05.2026 | 53,02 | 54,65 | 52,99 | 54,20 | 2,28% | 3.132.554,00 |
| 05.05.2026 | 53,35 | 53,72 | 52,26 | 52,99 | 0,95% | 2.601.103,00 |
| 04.05.2026 | 52,95 | 53,87 | 52,15 | 52,49 | -0,96% | 1.923.579,00 |
| 01.05.2026 | 53,42 | 53,78 | 52,47 | 53,00 | -0,66% | 1.882.773,00 |
| 30.04.2026 | 52,13 | 53,69 | 52,09 | 53,35 | 3,07% | 2.977.198,00 |
| 29.04.2026 | 50,44 | 52,07 | 50,00 | 51,76 | 2,43% | 2.406.182,00 |
| 28.04.2026 | 50,84 | 51,20 | 49,76 | 50,53 | -2,23% | 2.076.180,00 |
| 27.04.2026 | 48,46 | 51,82 | 48,46 | 51,68 | 7,15% | 3.514.637,00 |
| 24.04.2026 | 47,88 | 49,07 | 47,35 | 48,23 | 1,28% | 2.133.130,00 |
| 23.04.2026 | 48,00 | 48,30 | 46,83 | 47,62 | -0,52% | 1.621.736,00 |
| 22.04.2026 | 47,85 | 48,45 | 46,88 | 47,87 | 1,55% | 2.046.907,00 |
| 21.04.2026 | 48,10 | 48,52 | 46,63 | 47,14 | -2,00% | 1.782.716,00 |
| 20.04.2026 | 48,15 | 48,46 | 47,86 | 48,10 | -0,95% | 1.309.725,00 |
| 17.04.2026 | 48,84 | 49,69 | 48,00 | 48,56 | 1,42% | 2.152.119,00 |
| 16.04.2026 | 48,87 | 49,07 | 47,60 | 47,88 | -1,40% | 1.787.178,00 |
| 15.04.2026 | 49,04 | 49,63 | 48,45 | 48,56 | -1,44% | 1.514.034,00 |
| 14.04.2026 | 50,21 | 50,25 | 49,13 | 49,27 | -0,59% | 1.228.465,00 |
| 13.04.2026 | 48,98 | 49,74 | 48,80 | 49,56 | 0,71% | 1.436.321,00 |
| 10.04.2026 | 49,49 | 49,80 | 48,97 | 49,21 | 0,29% | 1.331.457,00 |
| 09.04.2026 | 49,13 | 49,80 | 48,79 | 49,07 | -0,16% | 1.789.711,00 |
| 08.04.2026 | 49,99 | 50,80 | 48,66 | 49,15 | 3,00% | 2.704.379,00 |
| 07.04.2026 | 46,73 | 47,82 | 46,73 | 47,72 | 1,58% | 1.993.142,00 |
| 06.04.2026 | 47,00 | 47,67 | 46,57 | 46,98 | -0,34% | 1.764.806,00 |
| 02.04.2026 | 46,15 | 47,72 | 45,94 | 47,14 | -0,86% | 1.601.637,00 |
| 01.04.2026 | 47,40 | 48,82 | 47,27 | 47,55 | 1,93% | 2.997.442,00 |
| 31.03.2026 | 44,55 | 46,72 | 44,45 | 46,65 | 6,56% | 2.602.564,00 |
| 30.03.2026 | 46,08 | 46,17 | 43,69 | 43,78 | -4,29% | 2.794.515,00 |
| 27.03.2026 | 46,21 | 46,51 | 44,86 | 45,74 | -1,38% | 3.002.704,00 |
| 26.03.2026 | 47,27 | 48,44 | 46,25 | 46,38 | -3,25% | 2.069.606,00 |
| 25.03.2026 | 48,26 | 48,90 | 47,55 | 47,94 | 0,99% | 2.079.630,00 |
| 24.03.2026 | 46,70 | 47,93 | 46,50 | 47,47 | 1,09% | 2.104.489,00 |
| 23.03.2026 | 46,06 | 48,32 | 46,04 | 46,96 | 4,54% | 3.286.377,00 |
| 20.03.2026 | 48,00 | 48,00 | 44,09 | 44,92 | -6,16% | 4.700.369,00 |
| 19.03.2026 | 44,91 | 47,90 | 44,50 | 47,87 | 4,89% | 3.707.813,00 |
| 18.03.2026 | 44,55 | 46,25 | 44,50 | 45,64 | 2,19% | 2.593.816,00 |
| 17.03.2026 | 44,08 | 45,05 | 43,87 | 44,66 | 1,89% | 2.524.953,00 |
| 16.03.2026 | 43,65 | 44,53 | 43,49 | 43,83 | 1,88% | 1.779.456,00 |
| 13.03.2026 | 43,95 | 44,16 | 42,75 | 43,02 | -1,06% | 1.910.454,00 |
| 12.03.2026 | 43,89 | 44,00 | 42,46 | 43,48 | -2,51% | 2.252.806,00 |
| 11.03.2026 | 44,82 | 45,22 | 44,28 | 44,60 | -0,80% | 2.460.299,00 |
| 10.03.2026 | 45,80 | 46,10 | 44,82 | 44,96 | -1,88% | 2.732.336,00 |
| 09.03.2026 | 44,00 | 46,26 | 43,27 | 45,82 | 1,64% | 3.356.548,00 |
| 06.03.2026 | 45,00 | 45,51 | 44,29 | 45,08 | -2,38% | 2.696.790,00 |
| 05.03.2026 | 47,52 | 47,52 | 45,46 | 46,18 | -4,09% | 2.583.414,00 |
| 04.03.2026 | 49,42 | 49,42 | 47,82 | 48,15 | -1,33% | 1.890.366,00 |
| 03.03.2026 | 48,83 | 49,44 | 47,59 | 48,80 | -4,14% | 2.736.384,00 |
| 02.03.2026 | 51,38 | 51,97 | 50,68 | 50,91 | -2,68% | 2.546.086,00 |
| 27.02.2026 | 51,50 | 52,35 | 50,68 | 52,31 | 0,42% | 2.456.942,00 |
| 26.02.2026 | 53,89 | 54,05 | 51,16 | 52,09 | -2,73% | 2.550.024,00 |
| 25.02.2026 | 53,63 | 53,85 | 52,76 | 53,55 | 0,85% | 2.756.764,00 |
| 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 |