40,399$
2,35%
Echtzeit-Aktienkurs Fluor Corp
Bid:
Ask:
Aktienkurse zur Fluor Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 39,68 | 40,47 | 39,61 | 40,37 | 2,28% | 1.019.770,00 |
22.04.2024 | 39,40 | 39,86 | 38,99 | 39,47 | 0,66% | 1.039.441,00 |
19.04.2024 | 39,12 | 39,68 | 38,77 | 39,21 | 0,00% | 1.163.274,00 |
18.04.2024 | 39,75 | 40,27 | 38,93 | 39,21 | -0,98% | 1.127.217,00 |
17.04.2024 | 40,56 | 40,62 | 39,06 | 39,60 | -1,88% | 1.240.998,00 |
16.04.2024 | 40,08 | 40,73 | 39,54 | 40,36 | -0,05% | 948.328,00 |
15.04.2024 | 41,25 | 41,49 | 40,31 | 40,38 | -1,15% | 864.488,00 |
12.04.2024 | 42,01 | 42,24 | 40,57 | 40,85 | -3,24% | 994.295,00 |
11.04.2024 | 41,69 | 42,31 | 41,35 | 42,22 | 1,39% | 1.734.627,00 |
10.04.2024 | 40,55 | 42,24 | 40,18 | 41,64 | 0,39% | 1.381.189,00 |
09.04.2024 | 42,38 | 42,80 | 41,45 | 41,48 | -1,66% | 1.103.625,00 |
08.04.2024 | 42,85 | 42,94 | 42,16 | 42,18 | -0,54% | 856.172,00 |
05.04.2024 | 41,86 | 42,84 | 41,85 | 42,41 | 1,70% | 1.096.595,00 |
04.04.2024 | 42,83 | 43,10 | 41,65 | 41,70 | -1,51% | 1.426.004,00 |
03.04.2024 | 41,56 | 42,95 | 41,46 | 42,34 | 2,02% | 1.355.474,00 |
02.04.2024 | 41,61 | 41,77 | 41,11 | 41,50 | -0,69% | 2.102.496,00 |
01.04.2024 | 42,38 | 42,40 | 41,68 | 41,79 | -1,16% | 1.102.476,00 |
28.03.2024 | 41,87 | 42,45 | 41,61 | 42,28 | 0,88% | 1.422.716,00 |
27.03.2024 | 41,60 | 42,06 | 41,28 | 41,91 | 2,19% | 1.479.117,00 |
26.03.2024 | 41,00 | 41,29 | 40,66 | 41,01 | 0,66% | 1.175.916,00 |
25.03.2024 | 41,25 | 41,54 | 40,68 | 40,74 | -1,02% | 885.150,00 |
22.03.2024 | 41,00 | 41,22 | 40,66 | 41,16 | 0,64% | 1.535.469,00 |
21.03.2024 | 39,78 | 40,93 | 39,64 | 40,90 | 3,70% | 2.108.455,00 |
20.03.2024 | 39,05 | 39,90 | 38,98 | 39,44 | 0,56% | 1.066.477,00 |
19.03.2024 | 39,90 | 40,06 | 38,79 | 39,22 | -2,34% | 1.847.939,00 |
18.03.2024 | 38,76 | 40,58 | 38,76 | 40,16 | 3,77% | 2.150.135,00 |
15.03.2024 | 38,29 | 39,15 | 38,29 | 38,70 | 0,52% | 2.528.609,00 |
14.03.2024 | 39,01 | 39,45 | 38,10 | 38,50 | 0,13% | 1.652.562,00 |
13.03.2024 | 37,62 | 38,63 | 37,62 | 38,45 | 1,91% | 1.558.803,00 |
12.03.2024 | 37,40 | 37,93 | 36,85 | 37,73 | 1,21% | 1.230.376,00 |
11.03.2024 | 37,91 | 38,01 | 37,21 | 37,28 | -1,74% | 1.139.062,00 |
08.03.2024 | 37,61 | 38,38 | 37,42 | 37,94 | 1,88% | 1.450.289,00 |
07.03.2024 | 36,90 | 37,45 | 36,57 | 37,24 | 1,53% | 1.084.661,00 |
06.03.2024 | 37,45 | 37,45 | 36,44 | 36,68 | -0,46% | 993.359,00 |
05.03.2024 | 36,02 | 37,07 | 36,01 | 36,85 | 0,74% | 1.139.767,00 |
04.03.2024 | 36,65 | 37,54 | 36,55 | 36,58 | -0,19% | 1.218.064,00 |
01.03.2024 | 36,89 | 37,39 | 36,63 | 36,65 | -0,41% | 1.552.098,00 |
29.02.2024 | 36,93 | 37,34 | 36,09 | 36,80 | 1,29% | 2.359.791,00 |
28.02.2024 | 36,05 | 37,12 | 35,79 | 36,33 | 0,61% | 2.229.137,00 |
27.02.2024 | 35,85 | 36,23 | 35,33 | 36,11 | 1,86% | 2.378.048,00 |
26.02.2024 | 36,38 | 36,62 | 35,21 | 35,45 | -4,24% | 2.566.318,00 |
23.02.2024 | 35,64 | 37,13 | 35,04 | 37,02 | 3,64% | 2.482.499,00 |
22.02.2024 | 36,22 | 36,85 | 35,53 | 35,72 | -0,20% | 2.383.181,00 |
21.02.2024 | 36,50 | 37,06 | 35,50 | 35,79 | -2,56% | 3.450.983,00 |
20.02.2024 | 38,75 | 40,55 | 36,54 | 36,73 | -12,73% | 6.146.054,00 |
16.02.2024 | 42,52 | 43,24 | 42,08 | 42,09 | -1,61% | 3.189.947,00 |
15.02.2024 | 42,00 | 43,14 | 41,90 | 42,78 | 2,27% | 1.945.547,00 |
14.02.2024 | 40,62 | 41,89 | 40,15 | 41,83 | 4,58% | 1.944.862,00 |
13.02.2024 | 40,28 | 40,79 | 39,45 | 40,00 | -2,53% | 1.792.104,00 |
12.02.2024 | 40,42 | 41,46 | 40,36 | 41,04 | 1,53% | 1.792.380,00 |
09.02.2024 | 40,09 | 40,53 | 39,77 | 40,42 | 0,87% | 1.097.260,00 |
08.02.2024 | 40,33 | 41,01 | 39,98 | 40,07 | -0,60% | 2.214.656,00 |
07.02.2024 | 38,74 | 40,35 | 38,49 | 40,31 | 4,73% | 1.680.047,00 |
06.02.2024 | 37,77 | 38,50 | 37,56 | 38,49 | 1,93% | 851.404,00 |
05.02.2024 | 37,79 | 38,00 | 37,16 | 37,76 | -1,41% | 1.306.169,00 |
02.02.2024 | 37,81 | 38,37 | 37,34 | 38,30 | 0,24% | 1.495.748,00 |
01.02.2024 | 37,97 | 38,23 | 37,13 | 38,21 | 1,33% | 1.418.737,00 |
31.01.2024 | 38,54 | 38,62 | 37,66 | 37,71 | -1,90% | 1.170.544,00 |
30.01.2024 | 38,00 | 38,51 | 37,76 | 38,44 | 0,10% | 1.539.153,00 |
29.01.2024 | 38,04 | 38,40 | 37,67 | 38,40 | 0,55% | 1.050.005,00 |
26.01.2024 | 38,14 | 38,37 | 37,87 | 38,19 | 0,53% | 1.335.259,00 |
25.01.2024 | 38,91 | 39,03 | 37,81 | 37,99 | -0,71% | 1.457.015,00 |
24.01.2024 | 38,00 | 38,43 | 37,83 | 38,26 | 1,86% | 1.423.229,00 |
23.01.2024 | 37,54 | 37,65 | 36,92 | 37,56 | 1,13% | 1.129.312,00 |
22.01.2024 | 37,11 | 37,47 | 36,96 | 37,14 | 0,54% | 949.251,00 |
19.01.2024 | 37,18 | 37,22 | 36,48 | 36,94 | -0,99% | 1.217.456,00 |
18.01.2024 | 36,94 | 37,48 | 36,67 | 37,31 | 1,69% | 1.528.716,00 |
17.01.2024 | 36,66 | 36,92 | 36,34 | 36,69 | -1,24% | 907.240,00 |
16.01.2024 | 37,31 | 37,37 | 36,95 | 37,15 | -1,35% | 1.030.638,00 |
12.01.2024 | 38,01 | 38,18 | 37,64 | 37,66 | 0,16% | 925.287,00 |
11.01.2024 | 37,86 | 38,00 | 37,28 | 37,60 | -0,84% | 1.159.254,00 |
10.01.2024 | 37,83 | 38,07 | 37,44 | 37,92 | -0,50% | 1.251.200,00 |
09.01.2024 | 37,80 | 38,21 | 37,38 | 38,11 | -0,37% | 1.066.822,00 |
08.01.2024 | 38,27 | 38,50 | 37,71 | 38,25 | -0,16% | 822.623,00 |
05.01.2024 | 36,62 | 38,81 | 36,62 | 38,31 | 5,02% | 2.394.495,00 |
04.01.2024 | 36,85 | 36,95 | 36,39 | 36,48 | -1,22% | 1.653.351,00 |
03.01.2024 | 37,34 | 37,64 | 36,75 | 36,93 | -2,53% | 2.234.734,00 |
02.01.2024 | 38,74 | 39,10 | 37,71 | 37,89 | -3,27% | 1.683.506,00 |
29.12.2023 | 39,38 | 39,62 | 38,95 | 39,17 | -0,86% | 961.138,00 |
28.12.2023 | 39,50 | 39,81 | 39,29 | 39,51 | -0,25% | 925.262,00 |
27.12.2023 | 39,82 | 40,08 | 39,58 | 39,61 | -0,53% | 1.270.821,00 |
26.12.2023 | 39,27 | 40,23 | 39,27 | 39,82 | 1,95% | 1.475.090,00 |
22.12.2023 | 39,12 | 39,51 | 38,87 | 39,06 | 0,13% | 1.097.217,00 |
21.12.2023 | 39,47 | 39,58 | 38,74 | 39,01 | -0,05% | 1.249.467,00 |
20.12.2023 | 39,99 | 40,38 | 39,02 | 39,03 | -3,08% | 1.599.714,00 |
19.12.2023 | 39,93 | 40,77 | 39,80 | 40,27 | 1,85% | 2.229.026,00 |
18.12.2023 | 39,52 | 40,20 | 39,45 | 39,54 | 0,43% | 1.943.451,00 |
15.12.2023 | 39,71 | 40,18 | 39,34 | 39,37 | -0,76% | 8.296.649,00 |
14.12.2023 | 39,50 | 39,99 | 39,07 | 39,67 | 2,24% | 3.030.611,00 |
13.12.2023 | 38,56 | 39,09 | 37,50 | 38,80 | 0,49% | 2.080.691,00 |
12.12.2023 | 38,63 | 39,00 | 38,25 | 38,61 | -0,34% | 1.440.347,00 |
11.12.2023 | 38,11 | 38,83 | 38,09 | 38,74 | 1,49% | 2.171.867,00 |
08.12.2023 | 37,53 | 38,43 | 37,32 | 38,17 | 1,62% | 1.666.583,00 |
07.12.2023 | 37,45 | 38,06 | 37,32 | 37,56 | 0,35% | 1.207.418,00 |
06.12.2023 | 38,44 | 39,07 | 37,34 | 37,43 | -2,07% | 1.985.855,00 |
05.12.2023 | 38,78 | 38,99 | 37,83 | 38,22 | -2,20% | 1.830.724,00 |
04.12.2023 | 38,89 | 39,45 | 38,72 | 39,08 | 0,21% | 1.679.699,00 |
01.12.2023 | 37,94 | 39,17 | 37,77 | 39,00 | 2,55% | 1.724.961,00 |
30.11.2023 | 37,82 | 38,41 | 37,64 | 38,03 | 0,93% | 1.155.858,00 |
29.11.2023 | 38,01 | 38,35 | 37,49 | 37,68 | 0,03% | 1.826.995,00 |