45,730$
2,58%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 46,27 | 46,41 | 42,75 | 45,72 | 2,56% | 7.929.512,00 |
| 06.11.2025 | 47,29 | 47,61 | 44,39 | 44,58 | -5,97% | 5.125.216,00 |
| 05.11.2025 | 46,79 | 47,84 | 46,41 | 47,41 | 2,57% | 2.642.770,00 |
| 04.11.2025 | 46,30 | 47,20 | 45,98 | 46,22 | -3,81% | 4.396.760,00 |
| 03.11.2025 | 49,03 | 49,67 | 47,10 | 48,05 | -1,48% | 3.115.369,00 |
| 31.10.2025 | 48,98 | 49,30 | 47,77 | 48,77 | -0,04% | 2.295.064,00 |
| 30.10.2025 | 48,43 | 49,45 | 47,98 | 48,79 | -1,05% | 2.494.692,00 |
| 29.10.2025 | 50,00 | 50,15 | 48,65 | 49,31 | -1,40% | 2.839.047,00 |
| 28.10.2025 | 49,24 | 50,90 | 49,04 | 50,01 | 3,11% | 4.102.319,00 |
| 27.10.2025 | 49,41 | 49,96 | 48,45 | 48,50 | -0,92% | 2.597.433,00 |
| 24.10.2025 | 48,47 | 49,27 | 48,39 | 48,95 | 2,69% | 2.753.811,00 |
| 23.10.2025 | 46,58 | 48,00 | 46,54 | 47,67 | 2,63% | 2.552.127,00 |
| 22.10.2025 | 48,03 | 48,81 | 45,34 | 46,45 | -4,80% | 4.436.241,00 |
| 21.10.2025 | 49,92 | 51,00 | 47,41 | 48,79 | 1,90% | 8.912.552,00 |
| 20.10.2025 | 47,65 | 48,18 | 47,07 | 47,88 | 2,64% | 2.810.260,00 |
| 17.10.2025 | 47,68 | 48,52 | 46,57 | 46,65 | -3,74% | 3.409.871,00 |
| 16.10.2025 | 51,77 | 51,95 | 47,59 | 48,46 | -4,47% | 4.661.960,00 |
| 15.10.2025 | 49,35 | 52,05 | 49,12 | 50,73 | 5,18% | 7.846.614,00 |
| 14.10.2025 | 45,96 | 49,00 | 45,81 | 48,23 | 2,14% | 4.391.139,00 |
| 13.10.2025 | 44,93 | 47,74 | 44,77 | 47,22 | 7,37% | 5.123.162,00 |
| 10.10.2025 | 44,02 | 45,93 | 43,47 | 43,98 | 1,08% | 5.373.244,00 |
| 09.10.2025 | 43,49 | 44,22 | 43,00 | 43,51 | -1,20% | 2.814.882,00 |
| 08.10.2025 | 42,78 | 44,44 | 42,56 | 44,04 | 2,61% | 2.236.418,00 |
| 07.10.2025 | 43,98 | 44,55 | 42,12 | 42,92 | -2,30% | 2.667.813,00 |
| 06.10.2025 | 43,58 | 44,62 | 43,45 | 43,93 | 1,93% | 3.114.954,00 |
| 03.10.2025 | 43,52 | 43,75 | 42,59 | 43,10 | -0,85% | 262.885,00 |
| 02.10.2025 | 43,21 | 43,80 | 42,64 | 43,47 | 1,42% | 2.940.685,00 |
| 01.10.2025 | 41,85 | 43,30 | 41,61 | 42,86 | 1,88% | 3.150.355,00 |
| 30.09.2025 | 42,60 | 43,06 | 41,53 | 42,07 | -1,34% | 3.285.825,00 |
| 29.09.2025 | 42,60 | 43,15 | 42,34 | 42,64 | 1,11% | 2.910.501,00 |
| 26.09.2025 | 42,71 | 42,84 | 42,06 | 42,17 | -0,54% | 2.250.779,00 |
| 25.09.2025 | 42,54 | 42,87 | 41,80 | 42,40 | -3,09% | 3.838.712,00 |
| 24.09.2025 | 44,54 | 45,54 | 43,71 | 43,75 | -0,64% | 2.555.073,00 |
| 23.09.2025 | 44,95 | 45,10 | 43,79 | 44,03 | -1,61% | 3.199.765,00 |
| 22.09.2025 | 44,17 | 44,93 | 43,51 | 44,75 | 0,34% | 3.073.329,00 |
| 19.09.2025 | 42,56 | 44,83 | 42,14 | 44,60 | 5,14% | 11.288.184,00 |
| 18.09.2025 | 41,02 | 42,83 | 40,50 | 42,42 | 5,16% | 4.545.598,00 |
| 17.09.2025 | 40,78 | 41,19 | 39,86 | 40,34 | -1,10% | 2.703.317,00 |
| 16.09.2025 | 41,52 | 41,81 | 40,40 | 40,79 | -1,66% | 2.562.578,00 |
| 15.09.2025 | 41,33 | 41,73 | 40,74 | 41,48 | 1,15% | 2.197.020,00 |
| 12.09.2025 | 41,05 | 41,48 | 40,85 | 41,01 | -0,73% | 2.445.344,00 |
| 11.09.2025 | 41,24 | 41,71 | 40,91 | 41,31 | -0,12% | 2.449.984,00 |
| 10.09.2025 | 41,00 | 41,72 | 41,00 | 41,36 | 1,60% | 2.037.577,00 |
| 09.09.2025 | 41,12 | 41,17 | 40,25 | 40,71 | -0,25% | 3.147.309,00 |
| 08.09.2025 | 41,59 | 41,72 | 40,79 | 40,81 | -1,83% | 3.506.068,00 |
| 05.09.2025 | 41,73 | 41,73 | 40,37 | 41,57 | 0,24% | 2.995.193,00 |
| 04.09.2025 | 42,80 | 42,91 | 40,51 | 41,47 | -3,27% | 4.856.100,00 |
| 03.09.2025 | 41,76 | 43,94 | 41,76 | 42,87 | 2,71% | 5.163.902,00 |
| 02.09.2025 | 40,26 | 42,27 | 39,66 | 41,74 | 1,76% | 5.143.654,00 |
| 29.08.2025 | 41,55 | 41,60 | 40,50 | 41,02 | -1,42% | 2.405.156,00 |
| 28.08.2025 | 41,38 | 42,02 | 41,09 | 41,61 | 1,24% | 2.633.792,00 |
| 27.08.2025 | 40,61 | 41,31 | 40,38 | 41,10 | -0,75% | 2.709.224,00 |
| 26.08.2025 | 41,32 | 41,78 | 41,05 | 41,41 | 0,39% | 3.911.590,00 |
| 25.08.2025 | 41,26 | 41,85 | 40,76 | 41,25 | -0,72% | 4.671.656,00 |
| 22.08.2025 | 41,56 | 42,91 | 41,28 | 41,55 | 1,24% | 3.060.081,00 |
| 21.08.2025 | 40,55 | 41,13 | 40,46 | 41,04 | 0,39% | 4.832.168,00 |
| 20.08.2025 | 41,00 | 41,18 | 39,95 | 40,88 | -0,94% | 5.660.369,00 |
| 19.08.2025 | 42,27 | 42,28 | 41,04 | 41,27 | -2,02% | 3.926.568,00 |
| 18.08.2025 | 41,66 | 42,23 | 41,51 | 42,12 | 0,57% | 2.538.426,00 |
| 15.08.2025 | 42,21 | 42,25 | 41,07 | 41,88 | 0,79% | 4.073.947,00 |
| 14.08.2025 | 42,51 | 42,53 | 41,35 | 41,55 | -2,58% | 3.818.019,00 |
| 13.08.2025 | 43,58 | 43,65 | 41,91 | 42,65 | -1,86% | 3.587.257,00 |
| 12.08.2025 | 41,78 | 43,73 | 41,41 | 43,46 | 4,30% | 3.631.060,00 |
| 11.08.2025 | 42,24 | 42,67 | 39,68 | 41,67 | -0,53% | 6.120.805,00 |
| 08.08.2025 | 44,54 | 44,57 | 41,88 | 41,89 | -5,08% | 5.135.084,00 |
| 07.08.2025 | 44,58 | 45,23 | 42,89 | 44,13 | 0,50% | 4.642.010,00 |
| 06.08.2025 | 41,21 | 44,04 | 41,14 | 43,91 | 6,45% | 6.912.301,00 |
| 05.08.2025 | 40,41 | 41,73 | 40,03 | 41,25 | 3,15% | 5.460.422,00 |
| 04.08.2025 | 41,61 | 41,66 | 39,69 | 39,99 | -3,45% | 7.467.856,00 |
| 01.08.2025 | 42,35 | 42,49 | 37,62 | 41,42 | -27,04% | 25.544.545,00 |
| 31.07.2025 | 55,80 | 57,00 | 55,50 | 56,77 | 1,32% | 4.143.891,00 |
| 30.07.2025 | 56,18 | 56,66 | 55,40 | 56,03 | 0,07% | 3.629.735,00 |
| 29.07.2025 | 57,38 | 57,50 | 55,87 | 55,99 | -0,43% | 3.099.824,00 |
| 28.07.2025 | 57,00 | 57,00 | 55,94 | 56,23 | -0,67% | 2.540.843,00 |
| 25.07.2025 | 56,23 | 56,79 | 55,79 | 56,61 | 1,78% | 2.821.194,00 |
| 24.07.2025 | 55,30 | 56,13 | 55,05 | 55,62 | -0,04% | 2.763.440,00 |
| 23.07.2025 | 54,35 | 56,01 | 54,35 | 55,64 | 2,96% | 2.871.583,00 |
| 22.07.2025 | 54,05 | 54,36 | 52,27 | 54,04 | 0,02% | 2.911.602,00 |
| 21.07.2025 | 55,20 | 55,56 | 54,00 | 54,03 | -1,67% | 2.709.324,00 |
| 18.07.2025 | 54,19 | 55,12 | 53,79 | 54,95 | 1,89% | 3.114.829,00 |
| 17.07.2025 | 53,69 | 54,76 | 53,58 | 53,93 | 0,77% | 2.827.066,00 |
| 16.07.2025 | 52,92 | 53,59 | 52,32 | 53,52 | 1,08% | 2.734.247,00 |
| 15.07.2025 | 53,91 | 54,05 | 52,92 | 52,95 | -1,60% | 2.153.519,00 |
| 14.07.2025 | 52,05 | 54,09 | 51,85 | 53,81 | 2,95% | 2.933.333,00 |
| 11.07.2025 | 52,25 | 52,48 | 51,60 | 52,27 | 0,44% | 2.468.344,00 |
| 10.07.2025 | 51,62 | 52,23 | 50,92 | 52,04 | 0,77% | 3.518.434,00 |
| 09.07.2025 | 51,65 | 51,95 | 50,99 | 51,64 | 0,80% | 1.922.709,00 |
| 08.07.2025 | 52,27 | 52,42 | 50,75 | 51,23 | -1,84% | 2.952.808,00 |
| 07.07.2025 | 52,49 | 53,18 | 51,46 | 52,19 | -1,08% | 2.524.163,00 |
| 03.07.2025 | 52,00 | 53,64 | 51,87 | 52,76 | 2,49% | 2.263.112,00 |
| 02.07.2025 | 50,45 | 51,56 | 50,25 | 51,48 | 2,33% | 2.800.347,00 |
| 01.07.2025 | 51,03 | 51,18 | 49,57 | 50,31 | -1,87% | 4.230.530,00 |
| 30.06.2025 | 51,76 | 51,87 | 50,94 | 51,27 | -0,29% | 1.940.938,00 |
| 27.06.2025 | 51,51 | 51,91 | 50,83 | 51,42 | 0,08% | 7.329.040,00 |
| 26.06.2025 | 50,29 | 51,46 | 50,10 | 51,38 | 3,28% | 3.944.210,00 |
| 25.06.2025 | 51,54 | 51,77 | 49,67 | 49,75 | -2,91% | 3.388.604,00 |
| 24.06.2025 | 50,24 | 51,67 | 49,64 | 51,24 | 4,34% | 4.860.688,00 |
| 23.06.2025 | 49,63 | 50,16 | 48,12 | 49,11 | -1,07% | 3.719.054,00 |
| 20.06.2025 | 50,35 | 50,84 | 49,49 | 49,64 | -0,80% | 8.491.239,00 |
| 18.06.2025 | 50,00 | 51,18 | 49,57 | 50,04 | 0,32% | 3.578.568,00 |