41,135$
-1,07%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 42,03 | 42,24 | 41,07 | 41,58 | -1,38% | 2.566.231,00 |
| 29.05.2025 | 42,92 | 43,08 | 41,19 | 42,16 | -0,66% | 4.625.588,00 |
| 28.05.2025 | 43,55 | 43,74 | 42,08 | 42,44 | -2,53% | 5.000.673,00 |
| 27.05.2025 | 42,25 | 43,86 | 41,42 | 43,54 | 6,09% | 8.900.264,00 |
| 23.05.2025 | 37,66 | 41,33 | 37,66 | 41,04 | 9,21% | 8.253.998,00 |
| 22.05.2025 | 37,69 | 38,19 | 37,48 | 37,58 | -0,79% | 2.548.325,00 |
| 21.05.2025 | 38,09 | 38,17 | 37,34 | 37,88 | -1,23% | 2.530.480,00 |
| 20.05.2025 | 38,04 | 38,83 | 37,93 | 38,35 | 1,19% | 2.533.189,00 |
| 19.05.2025 | 37,53 | 38,37 | 37,49 | 37,90 | -1,51% | 1.570.626,00 |
| 16.05.2025 | 38,74 | 38,75 | 37,94 | 38,48 | -0,13% | 2.259.710,00 |
| 15.05.2025 | 38,22 | 38,67 | 37,96 | 38,53 | -0,49% | 2.405.282,00 |
| 14.05.2025 | 38,64 | 39,00 | 38,17 | 38,72 | -0,13% | 2.405.278,00 |
| 13.05.2025 | 37,68 | 39,31 | 37,68 | 38,77 | 3,30% | 3.558.129,00 |
| 12.05.2025 | 37,60 | 37,88 | 37,04 | 37,53 | 4,66% | 3.177.013,00 |
| 09.05.2025 | 35,82 | 35,91 | 35,14 | 35,86 | 0,70% | 2.521.323,00 |
| 08.05.2025 | 35,43 | 36,12 | 35,10 | 35,61 | 2,30% | 2.023.338,00 |
| 07.05.2025 | 35,29 | 35,29 | 34,45 | 34,81 | -0,85% | 2.538.485,00 |
| 06.05.2025 | 34,32 | 35,35 | 34,29 | 35,11 | 2,00% | 2.781.746,00 |
| 05.05.2025 | 35,69 | 35,69 | 34,40 | 34,42 | -3,77% | 2.988.385,00 |
| 02.05.2025 | 37,55 | 37,55 | 34,69 | 35,77 | -0,03% | 5.549.508,00 |
| 01.05.2025 | 35,84 | 36,41 | 35,43 | 35,78 | 2,55% | 3.785.026,00 |
| 30.04.2025 | 33,94 | 34,98 | 33,82 | 34,89 | -0,51% | 2.402.493,00 |
| 29.04.2025 | 35,13 | 35,32 | 34,64 | 35,07 | 0,14% | 1.747.291,00 |
| 28.04.2025 | 35,61 | 35,94 | 34,70 | 35,02 | -1,52% | 2.650.031,00 |
| 25.04.2025 | 35,00 | 35,82 | 34,82 | 35,56 | -0,11% | 2.321.027,00 |
| 24.04.2025 | 34,38 | 35,83 | 34,36 | 35,60 | 3,37% | 3.354.838,00 |
| 23.04.2025 | 35,21 | 35,96 | 34,38 | 34,44 | 1,65% | 2.382.549,00 |
| 22.04.2025 | 33,77 | 34,34 | 33,55 | 33,88 | 2,64% | 2.380.027,00 |
| 21.04.2025 | 33,81 | 33,92 | 32,45 | 33,01 | -2,80% | 2.499.662,00 |
| 17.04.2025 | 33,77 | 34,22 | 33,29 | 33,96 | 1,22% | 1.746.661,00 |
| 16.04.2025 | 33,81 | 34,35 | 33,03 | 33,55 | -1,29% | 2.098.381,00 |
| 15.04.2025 | 33,59 | 34,28 | 33,52 | 33,99 | 1,13% | 1.483.968,00 |
| 14.04.2025 | 34,30 | 34,44 | 32,74 | 33,61 | 0,99% | 1.616.344,00 |
| 11.04.2025 | 32,99 | 33,66 | 32,23 | 33,28 | 0,64% | 3.873.782,00 |
| 10.04.2025 | 33,49 | 34,17 | 32,16 | 33,07 | -4,78% | 2.666.337,00 |
| 09.04.2025 | 30,71 | 35,16 | 30,32 | 34,73 | 12,54% | 3.455.085,00 |
| 08.04.2025 | 33,01 | 33,20 | 30,31 | 30,86 | -2,19% | 2.959.561,00 |
| 07.04.2025 | 29,66 | 33,25 | 29,20 | 31,55 | 1,71% | 4.399.204,00 |
| 04.04.2025 | 32,56 | 32,62 | 29,75 | 31,02 | -8,68% | 4.642.952,00 |
| 03.04.2025 | 35,20 | 35,64 | 33,85 | 33,97 | -8,73% | 2.803.296,00 |
| 02.04.2025 | 35,63 | 37,49 | 35,46 | 37,22 | 2,39% | 2.424.353,00 |
| 01.04.2025 | 35,59 | 36,36 | 34,97 | 36,35 | 1,48% | 2.529.213,00 |
| 31.03.2025 | 35,62 | 35,90 | 34,69 | 35,82 | -1,02% | 2.063.406,00 |
| 28.03.2025 | 36,75 | 37,05 | 35,78 | 36,19 | -2,61% | 2.236.723,00 |
| 27.03.2025 | 37,65 | 37,65 | 36,96 | 37,16 | -1,54% | 1.582.596,00 |
| 26.03.2025 | 38,61 | 38,85 | 37,54 | 37,74 | -2,58% | 2.367.507,00 |
| 25.03.2025 | 38,94 | 39,13 | 38,52 | 38,74 | -0,46% | 1.741.032,00 |
| 24.03.2025 | 38,38 | 39,14 | 38,22 | 38,92 | 3,35% | 2.529.639,00 |
| 21.03.2025 | 36,99 | 37,87 | 36,90 | 37,66 | -0,03% | 5.006.390,00 |
| 20.03.2025 | 37,79 | 38,48 | 37,65 | 37,67 | -1,49% | 1.735.032,00 |
| 19.03.2025 | 37,30 | 38,60 | 37,15 | 38,24 | 2,80% | 2.225.544,00 |
| 18.03.2025 | 37,18 | 37,29 | 36,65 | 37,20 | -0,40% | 2.032.611,00 |
| 17.03.2025 | 36,40 | 37,71 | 36,34 | 37,35 | 1,47% | 1.974.050,00 |
| 14.03.2025 | 35,61 | 36,90 | 35,55 | 36,81 | 5,35% | 2.861.617,00 |
| 13.03.2025 | 35,30 | 35,83 | 34,56 | 34,94 | -1,77% | 2.342.591,00 |
| 12.03.2025 | 36,16 | 36,47 | 35,19 | 35,57 | -0,08% | 3.322.288,00 |
| 11.03.2025 | 34,86 | 36,32 | 34,72 | 35,60 | 3,82% | 3.763.217,00 |
| 10.03.2025 | 35,30 | 35,45 | 34,01 | 34,29 | -5,12% | 4.936.831,00 |
| 07.03.2025 | 36,25 | 36,60 | 35,10 | 36,14 | -1,20% | 3.626.066,00 |
| 06.03.2025 | 36,20 | 36,99 | 35,42 | 36,58 | -1,30% | 3.449.927,00 |
| 05.03.2025 | 36,17 | 37,13 | 35,52 | 37,06 | 3,15% | 3.491.702,00 |
| 04.03.2025 | 36,20 | 37,13 | 35,39 | 35,93 | -2,68% | 3.589.002,00 |
| 03.03.2025 | 38,76 | 38,84 | 36,54 | 36,92 | -2,92% | 3.479.010,00 |
| 28.02.2025 | 37,07 | 38,30 | 37,06 | 38,03 | 1,85% | 3.619.829,00 |
| 27.02.2025 | 37,70 | 38,42 | 37,05 | 37,34 | -0,98% | 2.416.085,00 |
| 26.02.2025 | 37,39 | 38,07 | 36,89 | 37,71 | 2,44% | 3.325.495,00 |
| 25.02.2025 | 37,18 | 37,79 | 36,00 | 36,81 | -0,94% | 4.121.641,00 |
| 24.02.2025 | 38,24 | 38,38 | 37,10 | 37,16 | -1,51% | 2.792.275,00 |
| 21.02.2025 | 40,59 | 40,65 | 37,61 | 37,73 | -5,27% | 4.140.908,00 |
| 20.02.2025 | 39,87 | 40,28 | 39,13 | 39,83 | 0,76% | 4.490.515,00 |
| 19.02.2025 | 39,55 | 39,98 | 38,51 | 39,53 | -0,55% | 5.172.073,00 |
| 18.02.2025 | 41,65 | 42,50 | 38,37 | 39,75 | -8,41% | 9.898.042,00 |
| 14.02.2025 | 45,07 | 45,31 | 42,94 | 43,40 | -3,41% | 7.144.542,00 |
| 13.02.2025 | 46,56 | 46,75 | 44,30 | 44,93 | -3,08% | 6.364.912,00 |
| 12.02.2025 | 46,89 | 47,72 | 46,29 | 46,36 | -3,13% | 3.192.293,00 |
| 11.02.2025 | 49,50 | 49,60 | 47,52 | 47,86 | -4,55% | 2.553.349,00 |
| 10.02.2025 | 49,70 | 50,47 | 49,40 | 50,14 | 1,62% | 1.375.013,00 |
| 07.02.2025 | 48,96 | 50,45 | 48,96 | 49,34 | 1,11% | 3.178.057,00 |
| 06.02.2025 | 48,69 | 50,14 | 47,72 | 48,80 | 2,16% | 2.166.075,00 |
| 05.02.2025 | 47,23 | 48,32 | 47,02 | 47,77 | 0,27% | 2.411.844,00 |
| 04.02.2025 | 46,51 | 47,69 | 46,34 | 47,64 | 1,06% | 1.914.126,00 |
| 03.02.2025 | 45,73 | 47,54 | 45,51 | 47,14 | -2,22% | 2.248.533,00 |
| 31.01.2025 | 48,92 | 49,44 | 47,69 | 48,21 | -0,68% | 2.718.586,00 |
| 30.01.2025 | 48,75 | 49,08 | 48,06 | 48,54 | 0,91% | 2.070.517,00 |
| 29.01.2025 | 46,99 | 48,79 | 46,91 | 48,10 | 3,35% | 3.703.862,00 |
| 28.01.2025 | 47,53 | 47,88 | 45,91 | 46,54 | 0,43% | 3.342.589,00 |
| 27.01.2025 | 52,00 | 52,34 | 45,58 | 46,34 | -15,08% | 6.026.247,00 |
| 24.01.2025 | 55,23 | 55,38 | 54,02 | 54,57 | -1,28% | 1.970.745,00 |
| 23.01.2025 | 54,00 | 56,50 | 53,61 | 55,28 | 1,88% | 2.858.555,00 |
| 22.01.2025 | 54,32 | 54,69 | 53,50 | 54,26 | 1,38% | 2.165.008,00 |
| 21.01.2025 | 51,05 | 53,59 | 50,63 | 53,52 | 6,21% | 3.248.338,00 |
| 17.01.2025 | 50,18 | 50,41 | 48,93 | 50,39 | 1,78% | 4.732.087,00 |
| 16.01.2025 | 49,12 | 49,52 | 48,60 | 49,51 | 0,47% | 2.991.445,00 |
| 15.01.2025 | 50,01 | 50,07 | 49,06 | 49,28 | 1,13% | 1.791.740,00 |
| 14.01.2025 | 48,47 | 48,99 | 47,99 | 48,73 | 1,29% | 1.633.244,00 |
| 13.01.2025 | 47,72 | 48,35 | 47,37 | 48,11 | -0,25% | 2.084.596,00 |
| 10.01.2025 | 48,93 | 49,27 | 48,17 | 48,23 | -2,21% | 2.102.317,00 |
| 08.01.2025 | 50,05 | 50,31 | 48,58 | 49,32 | -2,41% | 3.107.350,00 |
| 07.01.2025 | 51,85 | 52,36 | 50,02 | 50,54 | -2,21% | 2.214.333,00 |
| 06.01.2025 | 51,51 | 52,71 | 51,32 | 51,68 | 1,33% | 2.054.747,00 |