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 |