46,000$
-0,39%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 47,52 | 47,52 | 45,46 | 46,18 | -4,09% | 264.586,00 |
| 04.03.2026 | 49,42 | 49,42 | 47,82 | 48,15 | -1,33% | 1.890.366,00 |
| 03.03.2026 | 48,83 | 49,44 | 47,59 | 48,80 | -4,14% | 2.736.384,00 |
| 02.03.2026 | 51,38 | 51,97 | 50,68 | 50,91 | -2,68% | 2.546.086,00 |
| 27.02.2026 | 51,50 | 52,35 | 50,68 | 52,31 | 0,42% | 2.456.942,00 |
| 26.02.2026 | 53,89 | 54,05 | 51,16 | 52,09 | -2,73% | 2.550.024,00 |
| 25.02.2026 | 53,63 | 53,85 | 52,76 | 53,55 | 0,85% | 2.756.764,00 |
| 24.02.2026 | 51,05 | 53,23 | 50,74 | 53,10 | 2,85% | 3.225.918,00 |
| 23.02.2026 | 53,35 | 53,42 | 50,25 | 51,63 | -3,84% | 4.003.009,00 |
| 20.02.2026 | 53,15 | 54,26 | 52,26 | 53,69 | 1,61% | 4.297.991,00 |
| 19.02.2026 | 50,92 | 53,73 | 50,79 | 52,84 | 4,34% | 5.246.140,00 |
| 18.02.2026 | 48,96 | 51,07 | 48,64 | 50,64 | 4,26% | 4.330.381,00 |
| 17.02.2026 | 45,82 | 49,20 | 45,80 | 48,57 | 6,79% | 5.861.403,00 |
| 13.02.2026 | 45,55 | 46,21 | 44,64 | 45,48 | -0,42% | 2.975.880,00 |
| 12.02.2026 | 47,59 | 48,51 | 45,00 | 45,67 | -3,53% | 2.922.970,00 |
| 11.02.2026 | 49,00 | 49,88 | 47,16 | 47,34 | -1,64% | 2.422.348,00 |
| 10.02.2026 | 48,32 | 49,18 | 47,92 | 48,13 | -0,25% | 2.587.734,00 |
| 09.02.2026 | 47,30 | 48,66 | 47,00 | 48,25 | 2,83% | 2.589.261,00 |
| 06.02.2026 | 45,96 | 47,72 | 45,75 | 46,92 | 4,34% | 3.805.590,00 |
| 05.02.2026 | 45,40 | 46,34 | 44,71 | 44,97 | -1,51% | 2.584.355,00 |
| 04.02.2026 | 46,45 | 47,11 | 44,11 | 45,66 | -1,59% | 2.220.625,00 |
| 03.02.2026 | 47,30 | 48,20 | 45,12 | 46,40 | -1,02% | 2.641.499,00 |
| 02.02.2026 | 46,00 | 47,19 | 45,92 | 46,88 | 1,49% | 2.565.682,00 |
| 30.01.2026 | 46,17 | 47,27 | 45,54 | 46,19 | -1,64% | 2.271.589,00 |
| 29.01.2026 | 47,07 | 47,37 | 45,22 | 46,96 | 0,38% | 2.780.649,00 |
| 28.01.2026 | 46,22 | 47,11 | 45,45 | 46,78 | 1,72% | 2.282.149,00 |
| 27.01.2026 | 45,99 | 46,35 | 45,63 | 45,99 | 0,66% | 1.762.684,00 |
| 26.01.2026 | 45,96 | 46,82 | 45,46 | 45,69 | 0,24% | 3.014.659,00 |
| 23.01.2026 | 45,60 | 45,99 | 45,02 | 45,58 | -0,07% | 1.884.756,00 |
| 22.01.2026 | 45,23 | 45,99 | 44,73 | 45,61 | 1,81% | 1.885.521,00 |
| 21.01.2026 | 43,70 | 44,84 | 43,41 | 44,80 | 4,26% | 2.671.304,00 |
| 20.01.2026 | 43,08 | 43,96 | 42,79 | 42,97 | -2,27% | 3.316.263,00 |
| 16.01.2026 | 43,54 | 44,57 | 42,96 | 43,97 | 1,22% | 2.723.431,00 |
| 15.01.2026 | 44,79 | 45,25 | 43,41 | 43,44 | -1,94% | 2.664.168,00 |
| 14.01.2026 | 44,30 | 44,63 | 43,44 | 44,30 | -0,02% | 2.132.886,00 |
| 13.01.2026 | 44,58 | 45,24 | 44,16 | 44,31 | -0,52% | 2.453.654,00 |
| 12.01.2026 | 43,88 | 45,33 | 43,56 | 44,54 | 0,56% | 2.894.438,00 |
| 09.01.2026 | 44,58 | 45,50 | 44,15 | 44,29 | 1,96% | 2.737.548,00 |
| 08.01.2026 | 44,47 | 44,97 | 43,22 | 43,44 | -2,16% | 2.713.736,00 |
| 07.01.2026 | 44,90 | 44,90 | 43,84 | 44,40 | -1,03% | 2.581.990,00 |
| 06.01.2026 | 44,60 | 44,91 | 44,08 | 44,86 | 0,54% | 2.399.207,00 |
| 05.01.2026 | 42,97 | 44,64 | 42,81 | 44,62 | 7,00% | 4.622.798,00 |