35,835$
0,63%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 35,61 | 35,94 | 34,70 | 35,02 | -1,52% | 2.758.643,00 |
| 25.04.2025 | 35,00 | 35,82 | 34,82 | 35,56 | -0,11% | 2.321.027,00 |
| 24.04.2025 | 34,38 | 35,83 | 34,36 | 35,60 | 3,37% | 3.354.986,00 |
| 23.04.2025 | 35,21 | 35,96 | 34,38 | 34,44 | 1,65% | 2.383.674,00 |
| 22.04.2025 | 33,77 | 34,34 | 33,55 | 33,88 | 2,64% | 2.380.523,00 |
| 21.04.2025 | 33,81 | 33,92 | 32,45 | 33,01 | -2,80% | 2.499.929,00 |
| 17.04.2025 | 33,77 | 34,22 | 33,29 | 33,96 | 1,22% | 1.746.661,00 |
| 16.04.2025 | 33,81 | 34,35 | 33,03 | 33,55 | -1,29% | 2.098.464,00 |
| 15.04.2025 | 33,59 | 34,28 | 33,52 | 33,99 | 1,13% | 1.484.410,00 |
| 14.04.2025 | 34,30 | 34,44 | 32,74 | 33,61 | 0,99% | 1.617.807,00 |
| 11.04.2025 | 32,99 | 33,66 | 32,23 | 33,28 | 0,64% | 3.873.782,00 |
| 10.04.2025 | 33,49 | 34,17 | 32,16 | 33,07 | -4,78% | 2.666.420,00 |
| 09.04.2025 | 30,71 | 35,16 | 30,32 | 34,73 | 12,54% | 3.456.331,00 |
| 08.04.2025 | 33,01 | 33,20 | 30,31 | 30,86 | -2,19% | 3.042.854,00 |
| 07.04.2025 | 29,66 | 33,25 | 29,20 | 31,55 | 1,71% | 4.418.079,00 |
| 04.04.2025 | 32,56 | 32,62 | 29,75 | 31,02 | -8,68% | 4.642.952,00 |
| 03.04.2025 | 35,20 | 35,64 | 33,85 | 33,97 | -8,73% | 2.804.815,00 |
| 02.04.2025 | 35,63 | 37,49 | 35,46 | 37,22 | 2,39% | 2.432.196,00 |
| 01.04.2025 | 35,59 | 36,36 | 34,97 | 36,35 | 1,48% | 2.543.235,00 |
| 31.03.2025 | 35,62 | 35,90 | 34,69 | 35,82 | -1,02% | 2.064.075,00 |
| 28.03.2025 | 36,75 | 37,05 | 35,78 | 36,19 | -2,61% | 2.236.723,00 |
| 27.03.2025 | 37,65 | 37,65 | 36,96 | 37,16 | -1,54% | 1.613.503,00 |
| 26.03.2025 | 38,57 | 38,85 | 37,54 | 37,74 | -2,58% | 2.415.525,00 |
| 25.03.2025 | 38,94 | 39,13 | 38,52 | 38,74 | -0,46% | 1.783.202,00 |
| 24.03.2025 | 38,38 | 39,14 | 38,22 | 38,92 | 3,35% | 2.617.778,00 |
| 21.03.2025 | 36,99 | 37,87 | 36,90 | 37,66 | -0,03% | 5.006.390,00 |
| 20.03.2025 | 37,72 | 38,48 | 37,65 | 37,67 | -1,49% | 1.776.487,00 |
| 19.03.2025 | 37,28 | 38,60 | 37,15 | 38,24 | 2,80% | 2.250.971,00 |
| 18.03.2025 | 37,00 | 37,29 | 36,65 | 37,20 | -0,40% | 2.335.516,00 |
| 17.03.2025 | 36,46 | 37,71 | 36,34 | 37,35 | 1,47% | 1.997.819,00 |
| 14.03.2025 | 35,61 | 36,90 | 35,55 | 36,81 | 5,35% | 2.861.617,00 |
| 13.03.2025 | 35,45 | 35,83 | 34,56 | 34,94 | -1,77% | 2.344.354,00 |
| 12.03.2025 | 36,16 | 36,47 | 35,19 | 35,57 | -0,08% | 3.322.439,00 |
| 11.03.2025 | 34,84 | 36,32 | 34,72 | 35,60 | 3,82% | 3.775.328,00 |
| 10.03.2025 | 35,30 | 35,45 | 34,01 | 34,29 | -5,12% | 4.956.160,00 |
| 07.03.2025 | 36,25 | 36,60 | 35,10 | 36,14 | -1,20% | 3.626.066,00 |
| 06.03.2025 | 36,20 | 36,99 | 35,42 | 36,58 | -1,30% | 3.463.252,00 |
| 05.03.2025 | 36,17 | 37,13 | 35,52 | 37,06 | 3,15% | 3.491.912,00 |
| 04.03.2025 | 36,20 | 37,13 | 35,39 | 35,93 | -2,68% | 3.592.145,00 |
| 03.03.2025 | 38,76 | 38,84 | 36,54 | 36,92 | -2,92% | 3.479.201,00 |
| 28.02.2025 | 37,07 | 38,30 | 37,06 | 38,03 | 1,85% | 3.619.829,00 |
| 27.02.2025 | 37,70 | 38,42 | 37,05 | 37,34 | -0,98% | 2.423.341,00 |
| 26.02.2025 | 37,39 | 38,07 | 36,89 | 37,71 | 2,44% | 3.442.487,00 |
| 25.02.2025 | 37,18 | 37,79 | 36,00 | 36,81 | -0,94% | 4.121.927,00 |
| 24.02.2025 | 38,24 | 38,38 | 37,10 | 37,16 | -1,51% | 2.793.056,00 |
| 21.02.2025 | 40,59 | 40,65 | 37,61 | 37,73 | -5,27% | 4.140.908,00 |
| 20.02.2025 | 39,87 | 40,28 | 39,13 | 39,83 | 0,76% | 4.492.636,00 |
| 19.02.2025 | 39,55 | 39,98 | 38,51 | 39,53 | -0,55% | 5.253.265,00 |
| 18.02.2025 | 41,65 | 42,50 | 38,37 | 39,75 | -9,07% | 9.900.385,00 |
| 17.02.2025 | 43,70 | 43,71 | 43,65 | 43,71 | 0,72% | - |
| 14.02.2025 | 45,07 | 45,31 | 42,94 | 43,40 | -3,41% | 7.144.542,00 |
| 13.02.2025 | 46,56 | 46,75 | 44,30 | 44,93 | -3,08% | 6.428.538,00 |
| 12.02.2025 | 46,89 | 47,72 | 46,29 | 46,36 | -3,13% | 3.193.031,00 |
| 11.02.2025 | 49,50 | 49,60 | 47,52 | 47,86 | -4,55% | 2.601.166,00 |
| 10.02.2025 | 49,70 | 50,47 | 49,40 | 50,14 | 1,62% | 1.402.278,00 |
| 07.02.2025 | 48,96 | 50,45 | 48,96 | 49,34 | 1,11% | 3.178.057,00 |
| 06.02.2025 | 48,69 | 50,14 | 47,72 | 48,80 | 2,16% | 2.166.301,00 |
| 05.02.2025 | 47,23 | 48,32 | 47,02 | 47,77 | 0,27% | 2.441.370,00 |
| 04.02.2025 | 46,51 | 47,69 | 46,34 | 47,64 | 1,06% | 1.924.566,00 |
| 03.02.2025 | 45,73 | 47,54 | 45,51 | 47,14 | -2,22% | 2.287.653,00 |
| 31.01.2025 | 48,92 | 49,44 | 47,69 | 48,21 | -0,68% | 2.718.586,00 |
| 30.01.2025 | 48,75 | 49,08 | 48,06 | 48,54 | 0,91% | 2.070.605,00 |
| 29.01.2025 | 46,99 | 48,79 | 46,91 | 48,10 | 3,35% | 3.704.369,00 |
| 28.01.2025 | 47,53 | 47,88 | 45,91 | 46,54 | 0,43% | 3.342.786,00 |
| 27.01.2025 | 52,00 | 52,34 | 45,58 | 46,34 | -15,08% | 6.043.944,00 |
| 24.01.2025 | 55,23 | 55,38 | 54,02 | 54,57 | -1,28% | 1.970.745,00 |
| 23.01.2025 | 54,00 | 56,50 | 53,61 | 55,28 | 1,88% | 2.860.020,00 |
| 22.01.2025 | 54,32 | 54,69 | 53,50 | 54,26 | 1,38% | 2.167.265,00 |
| 21.01.2025 | 51,05 | 53,59 | 50,63 | 53,52 | 6,21% | 3.462.313,00 |
| 17.01.2025 | 50,18 | 50,41 | 48,93 | 50,39 | 1,78% | 4.732.087,00 |
| 16.01.2025 | 49,12 | 49,52 | 48,60 | 49,51 | 0,47% | 3.020.540,00 |
| 15.01.2025 | 50,01 | 50,07 | 49,06 | 49,28 | 1,13% | 1.795.068,00 |
| 14.01.2025 | 48,47 | 48,99 | 47,99 | 48,73 | 1,29% | 1.685.356,00 |
| 13.01.2025 | 47,72 | 48,35 | 47,37 | 48,11 | -0,25% | 2.183.805,00 |
| 10.01.2025 | 48,93 | 49,27 | 48,17 | 48,23 | -2,21% | 2.102.317,00 |
| 08.01.2025 | 50,05 | 50,31 | 48,58 | 49,32 | -2,41% | 3.107.350,00 |
| 07.01.2025 | 51,85 | 52,36 | 50,02 | 50,54 | -2,21% | 2.223.344,00 |
| 06.01.2025 | 51,51 | 52,71 | 51,32 | 51,68 | 1,33% | 2.183.437,00 |
| 03.01.2025 | 49,43 | 51,18 | 49,30 | 51,00 | 3,51% | 1.612.835,00 |
| 02.01.2025 | 49,69 | 50,19 | 48,96 | 49,27 | -0,10% | 1.075.011,00 |
| 31.12.2024 | 49,48 | 49,62 | 48,72 | 49,32 | -0,04% | 1.097.629,00 |
| 30.12.2024 | 49,47 | 49,83 | 48,92 | 49,34 | -1,44% | 1.413.310,00 |
| 27.12.2024 | 50,15 | 50,86 | 49,63 | 50,06 | -1,20% | 1.493.605,00 |
| 26.12.2024 | 50,56 | 50,80 | 49,95 | 50,67 | -0,04% | 1.149.411,00 |
| 24.12.2024 | 50,30 | 50,71 | 49,97 | 50,69 | 0,94% | 565.016,00 |
| 23.12.2024 | 50,07 | 50,41 | 49,64 | 50,22 | -0,24% | 1.251.822,00 |
| 20.12.2024 | 49,40 | 51,23 | 49,10 | 50,34 | 0,52% | 3.455.469,00 |
| 19.12.2024 | 51,00 | 51,59 | 49,66 | 50,08 | -0,06% | 1.826.302,00 |
| 18.12.2024 | 53,16 | 53,60 | 49,85 | 50,11 | -6,25% | 3.284.975,00 |
| 17.12.2024 | 54,12 | 54,78 | 53,20 | 53,45 | -2,16% | 2.867.167,00 |
| 16.12.2024 | 54,50 | 55,05 | 54,21 | 54,63 | -0,02% | 2.556.125,00 |