63,698$
1,51%
Echtzeit-Aktienkurs Flowserve Corp
Bid:
Ask:
Aktienkurse zur Flowserve Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 63,07 | 63,86 | 62,80 | 63,50 | 1,20% | 1.052.310,00 |
| 16.01.2025 | 60,94 | 63,23 | 60,94 | 62,75 | 3,41% | 2.481.107,00 |
| 15.01.2025 | 60,95 | 61,04 | 60,33 | 60,68 | 1,71% | 714.493,00 |
| 14.01.2025 | 59,69 | 60,04 | 58,99 | 59,66 | 0,85% | 2.370.266,00 |
| 13.01.2025 | 57,88 | 59,19 | 57,62 | 59,16 | 1,54% | 700.733,00 |
| 10.01.2025 | 58,14 | 58,87 | 57,60 | 58,26 | -1,27% | 1.128.150,00 |
| 08.01.2025 | 59,04 | 59,23 | 57,81 | 59,01 | -0,71% | 1.080.897,00 |
| 07.01.2025 | 59,18 | 60,31 | 58,98 | 59,43 | 0,29% | 1.374.322,00 |
| 06.01.2025 | 58,70 | 59,65 | 58,25 | 59,26 | 1,39% | 1.682.163,00 |
| 03.01.2025 | 57,57 | 58,55 | 57,07 | 58,45 | 1,94% | 797.359,00 |
| 02.01.2025 | 57,62 | 58,35 | 57,08 | 57,34 | -0,31% | 769.573,00 |
| 31.12.2024 | 57,65 | 58,30 | 57,41 | 57,52 | 0,07% | 1.043.110,00 |
| 30.12.2024 | 57,40 | 57,84 | 56,54 | 57,48 | -0,52% | 692.926,00 |
| 27.12.2024 | 57,69 | 58,34 | 57,43 | 57,78 | -1,16% | 492.169,00 |
| 26.12.2024 | 58,43 | 58,67 | 58,02 | 58,46 | 0,02% | 568.355,00 |
| 24.12.2024 | 58,00 | 58,46 | 57,91 | 58,45 | 0,62% | 178.564,00 |
| 23.12.2024 | 57,95 | 58,15 | 57,30 | 58,09 | 0,05% | 483.042,00 |
| 20.12.2024 | 57,54 | 58,88 | 57,50 | 58,06 | -0,15% | 2.015.566,00 |
| 19.12.2024 | 58,23 | 58,79 | 57,83 | 58,15 | 1,22% | 887.937,00 |
| 18.12.2024 | 60,35 | 60,64 | 57,41 | 57,45 | -3,98% | 1.078.550,00 |
| 17.12.2024 | 60,89 | 61,16 | 59,43 | 59,83 | -2,30% | 1.940.104,00 |
| 16.12.2024 | 60,62 | 61,80 | 60,30 | 61,24 | 1,02% | 3.424.779,00 |
| 13.12.2024 | 60,95 | 61,23 | 60,51 | 60,62 | -0,82% | 941.931,00 |
| 12.12.2024 | 61,76 | 61,83 | 60,89 | 61,12 | -0,46% | 1.082.360,00 |
| 11.12.2024 | 60,96 | 61,57 | 60,76 | 61,40 | 1,39% | 1.180.834,00 |
| 10.12.2024 | 60,94 | 61,46 | 59,85 | 60,56 | -0,48% | 1.157.807,00 |
| 09.12.2024 | 60,96 | 61,49 | 60,42 | 60,85 | 0,03% | 969.672,00 |
| 06.12.2024 | 61,86 | 61,88 | 60,18 | 60,83 | -1,43% | 1.768.657,00 |
| 05.12.2024 | 62,21 | 62,32 | 61,54 | 61,71 | -0,47% | 790.600,00 |
| 04.12.2024 | 61,55 | 62,03 | 61,30 | 62,00 | 0,73% | 1.014.339,00 |
| 03.12.2024 | 60,77 | 61,88 | 60,66 | 61,55 | 1,13% | 1.346.829,00 |
| 02.12.2024 | 61,24 | 61,45 | 60,75 | 60,86 | -0,26% | 648.279,00 |
| 29.11.2024 | 61,27 | 61,41 | 60,80 | 61,02 | 0,48% | 336.981,00 |
| 27.11.2024 | 61,39 | 61,94 | 60,62 | 60,73 | -0,95% | 621.524,00 |
| 26.11.2024 | 61,50 | 61,69 | 60,94 | 61,31 | -0,87% | 928.668,00 |
| 25.11.2024 | 61,50 | 62,22 | 61,34 | 61,85 | 1,39% | 1.920.360,00 |
| 22.11.2024 | 61,39 | 62,15 | 60,66 | 61,00 | 1,58% | 3.080.868,00 |
| 21.11.2024 | 59,96 | 60,47 | 59,57 | 60,05 | 0,27% | 1.850.088,00 |
| 20.11.2024 | 60,31 | 60,37 | 59,52 | 59,89 | -0,32% | 1.102.644,00 |
| 19.11.2024 | 58,60 | 60,26 | 58,60 | 60,08 | 0,87% | 1.241.477,00 |
| 18.11.2024 | 59,39 | 59,87 | 58,98 | 59,56 | 0,56% | 932.306,00 |
| 15.11.2024 | 59,31 | 59,56 | 58,81 | 59,23 | 0,07% | 676.296,00 |
| 14.11.2024 | 59,90 | 60,05 | 58,93 | 59,19 | -1,19% | 698.590,00 |
| 13.11.2024 | 60,48 | 60,65 | 59,79 | 59,90 | -0,88% | 995.990,00 |
| 12.11.2024 | 60,81 | 61,00 | 60,11 | 60,43 | -1,18% | 797.432,00 |
| 11.11.2024 | 60,27 | 61,61 | 60,27 | 61,15 | 2,12% | 1.790.826,00 |
| 08.11.2024 | 58,52 | 59,92 | 58,52 | 59,88 | 2,06% | 1.284.698,00 |
| 07.11.2024 | 59,33 | 59,68 | 58,54 | 58,67 | -1,51% | 1.401.252,00 |
| 06.11.2024 | 58,85 | 60,21 | 58,10 | 59,57 | 7,72% | 2.599.517,00 |
| 05.11.2024 | 53,69 | 55,41 | 53,64 | 55,30 | 2,90% | 1.121.717,00 |
| 04.11.2024 | 53,47 | 54,75 | 53,41 | 53,74 | 0,37% | 882.534,00 |
| 01.11.2024 | 52,83 | 53,96 | 52,81 | 53,54 | 1,71% | 1.370.398,00 |
| 31.10.2024 | 53,62 | 53,71 | 52,63 | 52,64 | -2,08% | 1.251.326,00 |
| 30.10.2024 | 53,77 | 54,56 | 53,46 | 53,76 | -0,70% | 1.805.926,00 |
| 29.10.2024 | 51,51 | 54,77 | 50,38 | 54,14 | 2,27% | 3.900.606,00 |
| 28.10.2024 | 52,98 | 53,48 | 52,81 | 52,94 | 0,53% | 1.767.741,00 |
| 25.10.2024 | 52,79 | 52,90 | 52,31 | 52,66 | 0,27% | 799.245,00 |
| 24.10.2024 | 52,91 | 53,01 | 52,06 | 52,52 | -0,91% | 1.011.859,00 |
| 23.10.2024 | 52,99 | 53,40 | 52,48 | 53,00 | -1,01% | 851.625,00 |
| 22.10.2024 | 53,57 | 53,97 | 53,26 | 53,54 | -0,70% | 1.076.589,00 |
| 21.10.2024 | 54,64 | 54,70 | 53,89 | 53,92 | -1,08% | 802.006,00 |
| 18.10.2024 | 54,93 | 55,09 | 54,23 | 54,51 | -0,51% | 664.062,00 |
| 17.10.2024 | 55,18 | 55,90 | 54,61 | 54,79 | -0,16% | 644.334,00 |
| 16.10.2024 | 54,25 | 55,01 | 54,11 | 54,88 | 2,22% | 1.213.086,00 |
| 15.10.2024 | 55,23 | 55,33 | 53,65 | 53,69 | -2,96% | 1.531.078,00 |
| 14.10.2024 | 55,16 | 55,37 | 54,72 | 55,33 | 0,42% | 1.195.736,00 |
| 11.10.2024 | 53,89 | 55,18 | 53,80 | 55,10 | 2,30% | 1.042.399,00 |
| 10.10.2024 | 53,87 | 54,12 | 53,44 | 53,86 | -0,66% | 630.555,00 |
| 09.10.2024 | 53,74 | 54,36 | 53,47 | 54,22 | 1,59% | 1.037.184,00 |
| 08.10.2024 | 54,40 | 54,47 | 52,93 | 53,37 | -2,22% | 1.325.966,00 |
| 07.10.2024 | 52,79 | 54,61 | 52,46 | 54,58 | 3,59% | 1.792.549,00 |
| 04.10.2024 | 52,99 | 53,18 | 52,16 | 52,69 | 0,94% | 1.029.677,00 |
| 03.10.2024 | 52,49 | 52,80 | 51,87 | 52,20 | -1,12% | 2.065.318,00 |
| 02.10.2024 | 51,80 | 52,95 | 51,53 | 52,79 | 1,77% | 1.912.575,00 |
| 01.10.2024 | 51,53 | 52,04 | 50,90 | 51,87 | 0,35% | 1.155.532,00 |
| 30.09.2024 | 51,15 | 51,76 | 50,91 | 51,69 | 0,62% | 854.897,00 |
| 27.09.2024 | 52,72 | 52,77 | 51,26 | 51,37 | -2,21% | 1.351.824,00 |
| 26.09.2024 | 52,75 | 53,26 | 52,09 | 52,53 | 0,69% | 1.767.285,00 |
| 25.09.2024 | 52,37 | 53,86 | 52,07 | 52,17 | 0,06% | 2.970.727,00 |
| 24.09.2024 | 49,50 | 52,22 | 49,50 | 52,14 | 7,28% | 3.010.679,00 |
| 23.09.2024 | 48,15 | 48,67 | 48,06 | 48,60 | 1,46% | 1.243.121,00 |
| 20.09.2024 | 47,96 | 48,29 | 47,47 | 47,90 | -0,79% | 2.994.568,00 |
| 19.09.2024 | 47,74 | 48,29 | 47,42 | 48,28 | 3,03% | 1.694.810,00 |
| 18.09.2024 | 47,14 | 47,67 | 46,73 | 46,86 | -0,64% | 1.627.745,00 |
| 17.09.2024 | 47,01 | 47,46 | 46,68 | 47,16 | 1,01% | 1.333.756,00 |
| 16.09.2024 | 46,90 | 47,21 | 46,57 | 46,69 | 0,09% | 1.394.599,00 |
| 13.09.2024 | 46,48 | 47,03 | 46,33 | 46,65 | 0,95% | 1.110.424,00 |
| 12.09.2024 | 45,83 | 46,41 | 45,34 | 46,21 | 1,34% | 733.218,00 |
| 11.09.2024 | 45,34 | 45,64 | 44,33 | 45,60 | 0,46% | 1.192.360,00 |
| 10.09.2024 | 45,90 | 46,05 | 45,25 | 45,39 | -1,00% | 811.747,00 |
| 09.09.2024 | 45,88 | 46,25 | 45,50 | 45,85 | 0,75% | 662.857,00 |
| 06.09.2024 | 46,55 | 47,22 | 45,46 | 45,51 | -2,34% | 834.542,00 |
| 05.09.2024 | 47,39 | 47,45 | 46,55 | 46,60 | -1,54% | 471.797,00 |
| 04.09.2024 | 47,44 | 47,86 | 47,04 | 47,33 | -0,65% | 586.617,00 |
| 03.09.2024 | 49,41 | 49,52 | 47,41 | 47,64 | -4,49% | 888.949,00 |
| 30.08.2024 | 49,63 | 49,93 | 48,95 | 49,88 | 0,81% | 927.875,00 |
| 29.08.2024 | 49,11 | 49,98 | 48,78 | 49,48 | 1,60% | 836.078,00 |
| 28.08.2024 | 49,00 | 49,29 | 48,51 | 48,70 | -0,86% | 418.697,00 |
| 27.08.2024 | 48,94 | 49,25 | 48,82 | 49,12 | -0,18% | 556.241,00 |
| 26.08.2024 | 49,48 | 49,68 | 49,14 | 49,21 | 0,18% | 492.415,00 |