29,224$
-0,16%
Echtzeit-Aktienkurs Fluor Corporation
Bid:
Ask:
Aktienkurse zur Fluor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 29,53 | 29,55 | 28,70 | 29,27 | -0,88% | 1.469.749,00 |
| 02.06.2023 | 27,22 | 29,58 | 27,03 | 29,53 | 11,10% | 3.104.824,00 |
| 01.06.2023 | 26,81 | 26,92 | 26,24 | 26,58 | 0,08% | 1.577.851,00 |
| 31.05.2023 | 27,15 | 27,38 | 26,50 | 26,56 | -2,99% | 6.319.706,00 |
| 30.05.2023 | 27,29 | 27,68 | 27,08 | 27,38 | 0,70% | 1.322.085,00 |
| 26.05.2023 | 26,88 | 27,45 | 26,81 | 27,19 | 1,57% | 1.615.464,00 |
| 25.05.2023 | 26,66 | 26,95 | 26,44 | 26,77 | -0,41% | 1.549.978,00 |
| 24.05.2023 | 27,87 | 27,87 | 26,87 | 26,88 | -3,34% | 753.963,00 |
| 23.05.2023 | 27,86 | 28,29 | 27,62 | 27,81 | -0,64% | 1.140.464,00 |
| 22.05.2023 | 27,83 | 28,20 | 27,53 | 27,99 | 0,76% | 993.752,00 |
| 19.05.2023 | 28,75 | 28,83 | 27,45 | 27,78 | -2,22% | 1.342.022,00 |
| 18.05.2023 | 27,93 | 28,63 | 27,68 | 28,41 | 1,86% | 1.392.055,00 |
| 17.05.2023 | 26,81 | 27,97 | 26,57 | 27,89 | 4,73% | 2.193.930,00 |
| 16.05.2023 | 26,66 | 26,88 | 26,14 | 26,63 | -1,48% | 1.294.921,00 |
| 15.05.2023 | 25,87 | 27,05 | 25,69 | 27,03 | 4,65% | 2.279.319,00 |
| 12.05.2023 | 26,54 | 26,63 | 25,70 | 25,83 | -2,38% | 1.147.335,00 |
| 11.05.2023 | 26,38 | 26,84 | 26,33 | 26,46 | -1,71% | 2.179.231,00 |
| 10.05.2023 | 27,41 | 27,41 | 26,60 | 26,92 | 0,30% | 1.949.567,00 |
| 09.05.2023 | 27,14 | 27,43 | 26,40 | 26,84 | -1,47% | 2.171.671,00 |
| 08.05.2023 | 27,58 | 27,62 | 26,91 | 27,24 | 0,11% | 1.796.300,00 |
| 05.05.2023 | 26,60 | 27,35 | 26,01 | 27,21 | -0,73% | 3.454.773,00 |
| 04.05.2023 | 27,84 | 27,86 | 26,96 | 27,41 | -1,90% | 1.805.283,00 |
| 03.05.2023 | 28,24 | 28,61 | 27,90 | 27,94 | -0,92% | 1.472.653,00 |
| 02.05.2023 | 28,79 | 28,98 | 28,12 | 28,20 | -2,86% | 2.328.676,00 |
| 01.05.2023 | 29,14 | 29,61 | 28,94 | 29,03 | -0,10% | 852.646,00 |
| 28.04.2023 | 28,78 | 29,46 | 28,78 | 29,06 | 0,00% | 3.672.656,00 |
| 27.04.2023 | 28,67 | 29,11 | 28,35 | 29,06 | 1,61% | 724.600,00 |
| 26.04.2023 | 28,51 | 28,96 | 28,46 | 28,60 | -0,87% | 1.033.063,00 |
| 25.04.2023 | 29,28 | 29,43 | 28,76 | 28,85 | -3,09% | 902.690,00 |
| 24.04.2023 | 29,68 | 30,13 | 29,55 | 29,77 | 0,81% | 996.132,00 |
| 21.04.2023 | 29,70 | 29,85 | 29,14 | 29,53 | -1,34% | 1.119.288,00 |
| 20.04.2023 | 29,76 | 29,95 | 29,54 | 29,93 | -0,37% | 665.474,00 |
| 19.04.2023 | 30,26 | 30,32 | 29,86 | 30,04 | -1,70% | 822.996,00 |
| 18.04.2023 | 30,73 | 30,97 | 30,32 | 30,56 | -0,26% | 738.765,00 |
| 17.04.2023 | 30,36 | 30,68 | 30,24 | 30,64 | 0,66% | 765.028,00 |
| 14.04.2023 | 30,68 | 31,10 | 30,11 | 30,44 | 0,96% | 1.286.940,00 |
| 13.04.2023 | 30,49 | 30,52 | 29,85 | 30,15 | -0,99% | 1.635.623,00 |
| 12.04.2023 | 30,29 | 30,65 | 30,00 | 30,45 | 1,67% | 1.078.438,00 |
| 11.04.2023 | 30,13 | 30,31 | 29,86 | 29,95 | 0,30% | 1.448.456,00 |
| 10.04.2023 | 28,40 | 29,90 | 28,40 | 29,86 | 4,99% | 1.291.321,00 |
| 06.04.2023 | 28,88 | 28,94 | 28,38 | 28,44 | -1,39% | 2.390.963,00 |
| 05.04.2023 | 29,39 | 29,50 | 28,37 | 28,84 | -2,80% | 1.856.056,00 |
| 04.04.2023 | 31,15 | 31,15 | 29,49 | 29,67 | -5,57% | 2.111.820,00 |
| 03.04.2023 | 31,15 | 31,80 | 30,62 | 31,42 | 1,65% | 2.227.919,00 |
| 31.03.2023 | 30,48 | 30,93 | 30,35 | 30,91 | 2,76% | 2.427.273,00 |
| 30.03.2023 | 30,00 | 30,25 | 29,49 | 30,08 | 1,35% | 1.600.859,00 |
| 29.03.2023 | 29,69 | 29,70 | 29,27 | 29,68 | 1,30% | 1.131.313,00 |
| 28.03.2023 | 29,12 | 29,72 | 29,12 | 29,30 | 0,24% | 966.876,00 |
| 27.03.2023 | 29,78 | 29,79 | 28,76 | 29,23 | 0,10% | 1.493.463,00 |
| 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 |