Fluor Corporation
[WKN: 591332 | ISIN: US3434121022]
Aktienkurse
29,151$ -0,85%
Echtzeit-Aktienkurs Fluor Corporation
Bid: Ask:

Aktienkurse zur Fluor Corporation Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.03.2023 28,76 29,25 28,57 29,20 -0,68% 1.348.222,00
23.03.2023 29,75 30,32 29,09 29,40 -1,14% 1.178.428,00
22.03.2023 30,72 30,72 29,69 29,74 -3,44% 1.237.826,00
21.03.2023 30,69 31,17 30,51 30,80 2,80% 1.621.619,00
20.03.2023 29,59 30,40 29,41 29,96 2,74% 1.827.472,00
17.03.2023 29,60 29,60 28,43 29,16 -2,83% 3.495.774,00
16.03.2023 29,58 30,47 29,24 30,01 -1,06% 1.861.978,00
15.03.2023 31,47 31,50 28,95 30,33 -6,59% 3.830.369,00
14.03.2023 33,74 33,95 32,11 32,47 -1,07% 2.078.157,00
13.03.2023 32,52 33,40 32,19 32,82 -1,56% 2.251.222,00
10.03.2023 34,45 34,45 32,95 33,34 -3,39% 1.856.135,00
09.03.2023 35,94 36,14 34,36 34,51 -3,39% 1.892.963,00
08.03.2023 36,59 36,81 35,51 35,72 -2,96% 1.802.480,00
07.03.2023 36,94 37,46 36,63 36,81 -0,16% 1.012.268,00
06.03.2023 37,25 37,56 36,52 36,87 -1,84% 825.467,00
03.03.2023 37,93 38,20 37,13 37,56 -0,11% 1.192.360,00
02.03.2023 37,42 37,97 37,20 37,60 -0,03% 1.547.931,00
01.03.2023 37,15 37,82 36,76 37,61 2,56% 2.847.442,00
28.02.2023 36,00 37,08 35,85 36,67 2,29% 1.565.118,00
27.02.2023 35,95 36,26 35,74 35,85 0,25% 1.573.549,00
24.02.2023 36,26 36,30 35,22 35,76 -2,11% 1.806.232,00
23.02.2023 36,17 37,02 35,99 36,53 2,55% 1.420.800,00
22.02.2023 36,85 37,25 35,43 35,62 -2,62% 1.782.189,00
21.02.2023 36,09 37,50 35,35 36,58 -0,19% 2.305.051,00
17.02.2023 36,75 37,36 36,47 36,65 0,44% 2.799.646,00
16.02.2023 36,12 36,92 36,05 36,49 -0,73% 1.368.935,00
15.02.2023 36,16 36,95 35,95 36,76 1,02% 957.680,00
14.02.2023 35,79 36,52 35,61 36,39 0,86% 1.116.439,00
13.02.2023 35,77 36,15 35,25 36,08 1,23% 938.051,00
10.02.2023 35,40 35,83 35,39 35,64 1,16% 899.509,00
09.02.2023 35,75 35,96 35,07 35,23 -0,90% 1.086.676,00
08.02.2023 35,95 36,06 35,52 35,55 -1,55% 1.015.598,00
07.02.2023 35,97 36,39 35,51 36,11 0,31% 1.183.391,00
06.02.2023 36,20 36,55 35,56 36,00 -0,69% 987.410,00
03.02.2023 36,22 37,06 36,18 36,25 0,25% 1.042.857,00
02.02.2023 37,42 37,42 35,66 36,16 -2,90% 1.549.526,00
01.02.2023 36,75 37,72 36,29 37,24 1,33% 2.465.848,00
31.01.2023 36,12 36,75 36,00 36,75 1,49% 1.532.532,00
30.01.2023 37,02 37,42 36,17 36,21 -3,23% 913.709,00
27.01.2023 36,50 37,73 36,31 37,42 2,07% 1.339.028,00
26.01.2023 37,47 37,72 36,54 36,66 -1,03% 2.388.718,00
25.01.2023 36,60 37,07 36,23 37,04 0,52% 1.067.508,00
24.01.2023 35,75 36,90 35,57 36,85 1,99% 2.056.544,00
23.01.2023 36,22 36,90 35,87 36,13 0,08% 1.119.394,00
20.01.2023 35,06 36,14 34,67 36,10 4,37% 1.162.729,00
19.01.2023 35,07 35,21 34,50 34,59 -1,98% 1.377.734,00
18.01.2023 35,13 35,59 35,04 35,29 0,46% 1.452.051,00
17.01.2023 36,28 36,56 35,01 35,13 -3,32% 1.577.332,00
16.01.2023 36,30 36,39 36,30 36,34 -0,09% -
13.01.2023 35,45 36,50 34,90 36,37 2,97% 2.901.390,00
12.01.2023 34,33 35,36 33,88 35,32 3,58% 1.605.477,00
11.01.2023 34,17 34,63 34,04 34,10 0,83% 1.280.085,00
10.01.2023 33,07 33,87 32,17 33,82 1,68% 1.698.364,00
09.01.2023 32,76 33,51 32,55 33,26 2,37% 1.877.927,00
06.01.2023 32,15 32,78 32,04 32,49 2,33% 3.012.067,00
05.01.2023 33,20 33,26 31,75 31,75 -3,85% 3.493.595,00
04.01.2023 33,36 33,85 32,81 33,02 -0,99% 1.620.536,00
03.01.2023 34,53 34,96 33,06 33,35 -3,78% 1.229.676,00
30.12.2022 34,73 34,85 34,38 34,66 -0,83% 675.007,00
29.12.2022 34,78 35,16 34,49 34,95 0,84% 687.489,00
28.12.2022 35,24 35,49 34,64 34,66 -1,20% 1.016.201,00
27.12.2022 35,09 35,46 34,80 35,08 -0,28% 606.145,00
23.12.2022 35,00 35,26 34,62 35,18 0,86% 662.350,00
22.12.2022 35,02 35,04 34,06 34,88 -1,33% 1.389.473,00
21.12.2022 34,60 35,59 34,60 35,35 2,49% 1.191.239,00
20.12.2022 33,68 34,68 33,68 34,49 2,62% 1.023.847,00
19.12.2022 33,67 34,00 33,10 33,61 0,45% 923.777,00
16.12.2022 33,76 33,82 32,91 33,46 -1,96% 2.454.084,00
15.12.2022 34,64 34,75 33,72 34,13 -2,12% 1.558.137,00
14.12.2022 35,22 35,50 34,76 34,87 -0,97% 1.154.776,00
13.12.2022 35,69 35,85 34,56 35,21 1,70% 1.442.554,00
12.12.2022 33,85 34,98 33,62 34,62 1,55% 1.247.586,00
09.12.2022 34,59 34,70 33,94 34,09 -1,04% 1.449.019,00
08.12.2022 34,60 35,27 34,27 34,45 0,76% 892.778,00
07.12.2022 34,34 35,08 34,13 34,19 -0,47% 751.349,00
06.12.2022 34,79 35,47 34,28 34,35 -0,81% 1.024.104,00
05.12.2022 35,65 35,73 34,30 34,63 -2,89% 1.771.570,00
02.12.2022 33,53 36,06 33,36 35,66 5,72% 1.889.146,00
01.12.2022 33,58 34,07 33,18 33,73 0,36% 1.649.156,00
30.11.2022 32,66 33,63 32,25 33,61 3,29% 1.319.243,00
29.11.2022 33,30 33,69 32,53 32,54 -1,36% 1.784.202,00
28.11.2022 33,74 33,98 32,75 32,99 -3,34% 1.079.954,00
25.11.2022 33,73 34,27 33,64 34,13 1,10% 453.084,00
23.11.2022 33,50 33,98 33,25 33,76 0,36% 764.442,00
22.11.2022 33,50 33,92 33,33 33,64 0,30% 1.264.981,00
21.11.2022 33,16 33,78 32,86 33,54 -0,12% 1.156.314,00
18.11.2022 34,07 34,31 32,99 33,58 -0,94% 1.019.829,00
17.11.2022 33,32 33,94 33,04 33,90 0,12% 1.089.977,00
16.11.2022 33,42 33,99 33,07 33,86 1,20% 1.346.882,00
15.11.2022 33,78 34,01 33,06 33,46 -0,59% 2.010.290,00
14.11.2022 33,83 34,48 33,54 33,66 0,57% 1.850.401,00
11.11.2022 33,98 34,26 33,29 33,47 -0,86% 1.643.801,00
10.11.2022 33,56 33,79 32,80 33,76 5,14% 1.832.014,00
09.11.2022 33,83 33,96 32,06 32,11 -5,17% 2.130.665,00
08.11.2022 33,95 34,62 33,23 33,86 -0,32% 3.607.747,00
07.11.2022 32,60 34,00 32,32 33,97 7,06% 3.383.545,00
04.11.2022 30,15 32,00 30,01 31,73 6,12% 3.385.319,00
03.11.2022 29,73 30,59 29,59 29,90 0,44% 2.051.135,00
02.11.2022 30,75 31,12 29,74 29,77 -3,87% 1.475.804,00
01.11.2022 30,62 31,02 30,39 30,97 2,35% 1.562.721,00