50,110$
-6,25%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 53,19 | 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% | 2.181.307,00 |
| 13.12.2024 | 55,18 | 55,64 | 54,55 | 54,64 | -1,41% | 1.631.496,00 |
| 12.12.2024 | 55,31 | 56,06 | 55,31 | 55,42 | -0,73% | 1.177.328,00 |
| 11.12.2024 | 55,79 | 56,26 | 55,10 | 55,83 | 1,16% | 1.558.925,00 |
| 10.12.2024 | 55,16 | 56,06 | 54,97 | 55,19 | -0,13% | 1.548.039,00 |
| 09.12.2024 | 55,75 | 56,26 | 54,87 | 55,26 | -0,95% | 1.100.436,00 |
| 06.12.2024 | 56,32 | 56,36 | 55,08 | 55,79 | -0,32% | 1.419.380,00 |
| 05.12.2024 | 56,79 | 57,32 | 55,86 | 55,97 | -0,14% | 2.345.341,00 |
| 04.12.2024 | 54,83 | 56,94 | 54,75 | 56,05 | 2,47% | 3.186.288,00 |
| 03.12.2024 | 54,74 | 55,64 | 53,35 | 54,70 | -0,74% | 1.966.726,00 |
| 02.12.2024 | 56,14 | 56,27 | 55,11 | 55,11 | -1,82% | 1.236.537,00 |
| 29.11.2024 | 55,77 | 56,55 | 55,45 | 56,13 | 1,59% | 1.142.599,00 |
| 27.11.2024 | 56,25 | 56,84 | 54,31 | 55,25 | -1,22% | 1.607.407,00 |
| 26.11.2024 | 55,71 | 56,41 | 54,88 | 55,93 | -0,20% | 1.317.900,00 |
| 25.11.2024 | 56,83 | 57,34 | 55,85 | 56,04 | 0,45% | 2.816.451,00 |
| 22.11.2024 | 54,96 | 55,92 | 54,73 | 55,79 | 1,96% | 2.718.132,00 |
| 21.11.2024 | 53,02 | 55,01 | 52,80 | 54,72 | 4,17% | 2.479.930,00 |
| 20.11.2024 | 52,91 | 53,09 | 51,69 | 52,53 | -0,27% | 1.908.926,00 |
| 19.11.2024 | 52,09 | 52,75 | 50,44 | 52,67 | -0,53% | 2.704.283,00 |
| 18.11.2024 | 52,24 | 53,04 | 51,52 | 52,95 | 1,98% | 2.378.393,00 |
| 15.11.2024 | 50,90 | 53,33 | 50,66 | 51,92 | 2,20% | 3.697.197,00 |
| 14.11.2024 | 50,83 | 51,20 | 49,99 | 50,80 | 0,93% | 4.109.841,00 |
| 13.11.2024 | 48,55 | 50,66 | 48,43 | 50,33 | 3,77% | 3.125.008,00 |
| 12.11.2024 | 49,53 | 49,94 | 47,72 | 48,50 | -2,65% | 2.741.011,00 |
| 11.11.2024 | 50,60 | 52,27 | 49,72 | 49,82 | -2,18% | 3.891.099,00 |
| 08.11.2024 | 50,76 | 52,30 | 48,56 | 50,93 | -13,58% | 12.423.455,00 |
| 07.11.2024 | 58,50 | 59,84 | 58,27 | 58,93 | 0,32% | 3.533.920,00 |
| 06.11.2024 | 56,93 | 60,10 | 56,43 | 58,74 | 7,60% | 5.947.700,00 |
| 05.11.2024 | 52,85 | 54,70 | 52,73 | 54,59 | 3,37% | 2.286.331,00 |
| 04.11.2024 | 52,56 | 53,47 | 52,08 | 52,81 | -0,15% | 1.442.563,00 |
| 01.11.2024 | 52,86 | 53,63 | 52,49 | 52,89 | 1,17% | 1.258.883,00 |
| 31.10.2024 | 52,81 | 53,03 | 51,93 | 52,28 | -1,54% | 1.415.792,00 |
| 30.10.2024 | 53,04 | 53,97 | 53,04 | 53,10 | -0,19% | 1.056.559,00 |
| 29.10.2024 | 53,25 | 53,56 | 52,83 | 53,20 | -0,80% | 1.350.915,00 |
| 28.10.2024 | 52,73 | 53,64 | 52,34 | 53,63 | 2,58% | 1.742.276,00 |
| 25.10.2024 | 52,93 | 53,17 | 51,81 | 52,28 | -0,19% | 1.382.010,00 |
| 24.10.2024 | 52,83 | 53,10 | 52,12 | 52,38 | -0,85% | 720.256,00 |
| 23.10.2024 | 53,50 | 54,42 | 52,09 | 52,83 | -1,57% | 1.403.527,00 |
| 22.10.2024 | 55,31 | 55,42 | 53,54 | 53,67 | -0,35% | 1.570.973,00 |
| 21.10.2024 | 54,94 | 55,86 | 53,73 | 53,86 | -2,07% | 1.720.377,00 |
| 18.10.2024 | 54,32 | 55,25 | 53,71 | 55,00 | 2,08% | 3.111.630,00 |
| 17.10.2024 | 54,50 | 55,05 | 53,28 | 53,88 | -1,34% | 2.388.918,00 |
| 16.10.2024 | 51,26 | 55,75 | 51,16 | 54,61 | 8,20% | 5.774.203,00 |
| 15.10.2024 | 51,36 | 51,41 | 50,32 | 50,47 | -2,21% | 947.015,00 |
| 14.10.2024 | 51,13 | 51,67 | 51,01 | 51,61 | 1,08% | 919.073,00 |
| 11.10.2024 | 49,81 | 51,17 | 49,81 | 51,06 | 2,16% | 1.208.939,00 |
| 10.10.2024 | 49,95 | 50,19 | 49,43 | 49,98 | -0,85% | 1.144.340,00 |
| 09.10.2024 | 50,75 | 51,20 | 50,16 | 50,41 | -0,04% | 1.194.133,00 |
| 08.10.2024 | 50,58 | 51,40 | 49,67 | 50,43 | -0,41% | 2.081.923,00 |
| 07.10.2024 | 49,80 | 51,54 | 49,56 | 50,64 | 1,34% | 1.846.142,00 |
| 04.10.2024 | 50,00 | 50,07 | 49,22 | 49,97 | 1,88% | 2.061.478,00 |
| 03.10.2024 | 47,40 | 49,33 | 47,40 | 49,05 | 3,00% | 1.572.387,00 |
| 02.10.2024 | 46,79 | 47,80 | 46,57 | 47,62 | 1,49% | 906.031,00 |
| 01.10.2024 | 47,59 | 47,59 | 46,51 | 46,92 | -1,66% | 1.129.258,00 |
| 30.09.2024 | 47,63 | 47,93 | 47,16 | 47,71 | -0,38% | 1.455.623,00 |
| 27.09.2024 | 47,63 | 48,03 | 47,31 | 47,89 | 1,16% | 1.028.581,00 |
| 26.09.2024 | 46,26 | 47,42 | 46,07 | 47,34 | 3,57% | 2.531.773,00 |
| 25.09.2024 | 46,30 | 46,45 | 45,52 | 45,71 | -1,23% | 1.893.091,00 |
| 24.09.2024 | 46,98 | 47,34 | 46,05 | 46,28 | -0,79% | 1.384.396,00 |
| 23.09.2024 | 47,49 | 47,98 | 46,47 | 46,65 | -1,14% | 1.400.188,00 |
| 20.09.2024 | 47,26 | 47,78 | 47,07 | 47,19 | -0,55% | 3.128.412,00 |
| 19.09.2024 | 47,11 | 47,48 | 46,26 | 47,45 | 3,35% | 1.889.454,00 |
| 18.09.2024 | 46,41 | 46,87 | 45,62 | 45,91 | -0,65% | 1.479.499,00 |
| 17.09.2024 | 46,53 | 46,79 | 45,70 | 46,21 | 0,06% | 1.780.452,00 |
| 16.09.2024 | 45,97 | 46,42 | 45,68 | 46,18 | 0,63% | 818.475,00 |
| 13.09.2024 | 45,53 | 46,11 | 45,38 | 45,89 | 2,20% | 844.354,00 |
| 12.09.2024 | 44,74 | 45,28 | 44,21 | 44,90 | 1,06% | 826.042,00 |
| 11.09.2024 | 43,64 | 44,92 | 43,15 | 44,43 | 1,09% | 1.377.961,00 |
| 10.09.2024 | 44,09 | 44,38 | 43,56 | 43,95 | -0,45% | 1.145.985,00 |
| 09.09.2024 | 44,23 | 44,82 | 43,91 | 44,15 | 0,25% | 1.367.983,00 |
| 06.09.2024 | 46,11 | 46,51 | 43,54 | 44,04 | -4,82% | 2.241.386,00 |
| 05.09.2024 | 46,87 | 47,16 | 46,18 | 46,27 | -1,39% | 1.045.974,00 |
| 04.09.2024 | 47,06 | 47,25 | 46,39 | 46,92 | -0,85% | 1.460.613,00 |
| 03.09.2024 | 49,50 | 49,94 | 47,21 | 47,32 | -5,49% | 1.218.390,00 |
| 30.08.2024 | 49,87 | 50,18 | 49,24 | 50,07 | 0,50% | 622.944,00 |
| 29.08.2024 | 49,66 | 50,48 | 49,24 | 49,82 | 1,14% | 1.096.132,00 |
| 28.08.2024 | 49,41 | 49,74 | 48,92 | 49,26 | -0,59% | 837.940,00 |
| 27.08.2024 | 48,88 | 49,72 | 48,60 | 49,55 | 0,67% | 970.239,00 |
| 26.08.2024 | 49,90 | 50,10 | 49,12 | 49,22 | -0,81% | 997.285,00 |
| 23.08.2024 | 49,13 | 50,20 | 48,63 | 49,62 | 1,83% | 994.974,00 |
| 22.08.2024 | 49,02 | 49,38 | 48,59 | 48,73 | -1,00% | 593.735,00 |
| 21.08.2024 | 48,42 | 49,25 | 48,21 | 49,22 | 1,86% | 913.736,00 |
| 20.08.2024 | 48,59 | 49,12 | 48,14 | 48,32 | -0,58% | 849.339,00 |
| 19.08.2024 | 48,45 | 48,83 | 48,09 | 48,60 | 0,35% | 1.184.493,00 |
| 16.08.2024 | 49,00 | 49,00 | 48,10 | 48,43 | -1,57% | 1.545.566,00 |
| 15.08.2024 | 49,95 | 50,17 | 49,04 | 49,20 | 0,76% | 1.423.879,00 |
| 14.08.2024 | 48,48 | 48,87 | 48,10 | 48,83 | 0,91% | 1.660.560,00 |
| 13.08.2024 | 48,51 | 49,17 | 47,78 | 48,39 | 0,56% | 1.399.925,00 |
| 12.08.2024 | 48,61 | 48,67 | 47,50 | 48,12 | -0,97% | 956.951,00 |
| 09.08.2024 | 49,02 | 49,26 | 47,64 | 48,59 | -0,63% | 1.118.456,00 |
| 08.08.2024 | 47,28 | 49,30 | 46,94 | 48,90 | 4,69% | 1.235.428,00 |
| 07.08.2024 | 47,36 | 47,60 | 46,08 | 46,71 | 0,43% | 1.603.902,00 |
| 06.08.2024 | 46,40 | 47,33 | 45,87 | 46,51 | 0,63% | 1.357.142,00 |
| 05.08.2024 | 45,00 | 46,85 | 43,48 | 46,22 | -2,69% | 2.393.106,00 |
| 02.08.2024 | 46,53 | 49,92 | 46,10 | 47,50 | 0,06% | 3.197.760,00 |
| 01.08.2024 | 48,00 | 49,13 | 46,62 | 47,47 | -1,31% | 2.315.013,00 |
| 31.07.2024 | 47,59 | 49,09 | 47,28 | 48,10 | 2,49% | 1.642.876,00 |
| 30.07.2024 | 48,00 | 48,21 | 46,30 | 46,93 | -1,55% | 1.190.935,00 |