54,020$
1,12%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 53,97 | 54,08 | 52,31 | 54,06 | 1,20% | 1.785.777,00 |
| 18.08.2026 | 53,67 | 54,12 | 52,55 | 53,42 | -2,41% | 3.101.617,00 |
| 17.08.2026 | 52,75 | 55,08 | 52,61 | 54,74 | 4,53% | 2.545.560,00 |
| 14.08.2026 | 52,24 | 53,45 | 51,95 | 52,37 | 0,08% | 1.638.624,00 |
| 13.08.2026 | 52,14 | 52,57 | 51,09 | 52,33 | 0,58% | 1.892.536,00 |
| 12.08.2026 | 53,52 | 53,70 | 51,83 | 52,03 | -1,74% | 2.287.926,00 |
| 11.08.2026 | 52,82 | 53,63 | 52,26 | 52,95 | 1,34% | 3.597.946,00 |
| 10.08.2026 | 57,06 | 57,93 | 52,25 | 52,25 | -8,33% | 4.557.709,00 |
| 07.08.2026 | 54,52 | 57,65 | 53,63 | 57,00 | 16,92% | 7.959.385,00 |
| 06.08.2026 | 50,50 | 50,73 | 48,58 | 48,75 | -3,31% | 4.398.252,00 |
| 05.08.2026 | 51,60 | 52,37 | 50,21 | 50,42 | -2,17% | 2.974.073,00 |
| 04.08.2026 | 51,27 | 51,82 | 50,33 | 51,54 | 2,73% | 2.449.332,00 |
| 03.08.2026 | 49,49 | 51,11 | 48,89 | 50,17 | 0,00% | 2.186.609,00 |
| 31.07.2026 | 51,23 | 51,28 | 49,37 | 50,17 | 0,20% | 2.124.250,00 |
| 30.07.2026 | 48,75 | 50,22 | 47,71 | 50,07 | 6,92% | 1.826.689,00 |
| 29.07.2026 | 48,88 | 49,30 | 46,77 | 46,83 | -5,09% | 2.317.874,00 |
| 28.07.2026 | 50,77 | 50,77 | 48,29 | 49,34 | -4,56% | 2.248.611,00 |
| 27.07.2026 | 52,60 | 52,96 | 50,52 | 51,70 | -0,94% | 1.825.365,00 |
| 24.07.2026 | 53,25 | 53,38 | 51,70 | 52,19 | -2,01% | 3.312.105,00 |
| 23.07.2026 | 51,23 | 53,42 | 51,03 | 53,26 | 3,24% | 3.022.278,00 |
| 22.07.2026 | 50,91 | 51,88 | 50,63 | 51,59 | 0,39% | 1.823.763,00 |
| 21.07.2026 | 50,30 | 51,64 | 49,65 | 51,39 | 3,84% | 2.168.176,00 |
| 20.07.2026 | 49,50 | 50,38 | 49,02 | 49,49 | 0,84% | 2.107.237,00 |
| 17.07.2026 | 47,87 | 49,66 | 47,87 | 49,08 | -0,87% | 1.280.794,00 |
| 16.07.2026 | 49,93 | 50,59 | 49,35 | 49,51 | -2,48% | 1.274.375,00 |
| 15.07.2026 | 51,24 | 51,63 | 50,06 | 50,77 | -0,68% | 1.499.356,00 |
| 14.07.2026 | 50,81 | 51,18 | 49,89 | 51,12 | 3,00% | 1.789.740,00 |
| 13.07.2026 | 50,41 | 50,93 | 49,58 | 49,63 | -2,19% | 1.616.485,00 |
| 10.07.2026 | 50,20 | 51,00 | 50,07 | 50,74 | 1,06% | 968.531,00 |
| 09.07.2026 | 50,48 | 50,73 | 49,81 | 50,21 | 1,41% | 1.310.977,00 |
| 08.07.2026 | 47,98 | 49,76 | 47,81 | 49,51 | 1,85% | 2.130.614,00 |
| 07.07.2026 | 50,58 | 50,65 | 48,10 | 48,61 | -5,54% | 2.805.917,00 |
| 06.07.2026 | 49,90 | 51,53 | 49,90 | 51,46 | 4,06% | 1.813.454,00 |
| 02.07.2026 | 50,89 | 51,98 | 49,00 | 49,45 | -1,79% | 2.050.526,00 |
| 01.07.2026 | 51,90 | 51,94 | 49,95 | 50,35 | -3,89% | 2.274.395,00 |
| 30.06.2026 | 53,76 | 53,93 | 52,04 | 52,39 | -2,49% | 2.301.858,00 |
| 29.06.2026 | 53,50 | 54,24 | 52,55 | 53,73 | 0,17% | 1.776.315,00 |
| 26.06.2026 | 53,28 | 54,55 | 51,96 | 53,64 | 0,04% | 4.475.973,00 |
| 25.06.2026 | 53,69 | 54,40 | 52,30 | 53,62 | 0,85% | 2.100.433,00 |
| 24.06.2026 | 53,64 | 54,46 | 53,01 | 53,17 | -0,37% | 2.214.124,00 |
| 23.06.2026 | 52,94 | 54,14 | 51,59 | 53,37 | -1,93% | 2.421.120,00 |
| 22.06.2026 | 53,62 | 54,79 | 52,83 | 54,42 | 1,42% | 2.492.885,00 |
| 18.06.2026 | 52,73 | 53,92 | 51,85 | 53,66 | 3,35% | 7.935.248,00 |
| 17.06.2026 | 51,05 | 53,64 | 50,83 | 51,92 | 2,51% | 2.956.724,00 |
| 16.06.2026 | 50,76 | 51,84 | 50,33 | 50,65 | 0,36% | 1.951.657,00 |
| 15.06.2026 | 51,90 | 52,02 | 50,11 | 50,47 | -0,57% | 2.121.781,00 |
| 12.06.2026 | 50,64 | 51,63 | 50,01 | 50,76 | 1,22% | 2.408.680,00 |
| 11.06.2026 | 47,36 | 50,38 | 47,31 | 50,15 | 7,07% | 3.725.684,00 |
| 10.06.2026 | 49,50 | 49,50 | 46,70 | 46,84 | -5,34% | 2.780.844,00 |
| 09.06.2026 | 49,85 | 51,55 | 47,54 | 49,48 | -0,08% | 3.023.255,00 |
| 08.06.2026 | 47,58 | 49,68 | 47,12 | 49,52 | 4,12% | 2.298.209,00 |
| 05.06.2026 | 49,85 | 50,12 | 46,75 | 47,56 | -5,65% | 2.114.208,00 |
| 04.06.2026 | 50,00 | 50,66 | 49,60 | 50,41 | 0,50% | 1.906.798,00 |
| 03.06.2026 | 48,94 | 50,70 | 48,68 | 50,16 | 1,66% | 3.272.810,00 |
| 02.06.2026 | 47,00 | 50,75 | 46,78 | 49,34 | 5,99% | 3.682.714,00 |
| 01.06.2026 | 45,22 | 47,00 | 45,10 | 46,55 | 1,73% | 2.181.625,00 |
| 29.05.2026 | 46,88 | 46,91 | 45,24 | 45,76 | -2,58% | 2.827.181,00 |
| 28.05.2026 | 47,00 | 47,53 | 46,47 | 46,97 | -0,70% | 2.196.592,00 |
| 27.05.2026 | 47,00 | 47,68 | 46,08 | 47,30 | 0,94% | 2.358.884,00 |
| 26.05.2026 | 45,54 | 46,94 | 45,30 | 46,86 | 4,44% | 2.446.584,00 |
| 22.05.2026 | 44,91 | 45,64 | 44,45 | 44,87 | 0,63% | 2.041.090,00 |
| 21.05.2026 | 43,12 | 44,73 | 42,87 | 44,59 | 2,67% | 3.013.616,00 |
| 20.05.2026 | 42,80 | 43,86 | 42,01 | 43,43 | 2,12% | 2.639.409,00 |
| 19.05.2026 | 44,03 | 44,03 | 41,60 | 42,53 | -4,10% | 4.064.357,00 |
| 18.05.2026 | 44,42 | 44,89 | 43,59 | 44,35 | -0,02% | 2.961.856,00 |
| 15.05.2026 | 44,91 | 45,32 | 44,00 | 44,36 | -2,48% | 2.463.492,00 |
| 14.05.2026 | 45,22 | 45,87 | 44,90 | 45,49 | 1,02% | 2.672.296,00 |
| 13.05.2026 | 44,84 | 46,84 | 43,95 | 45,03 | 0,67% | 4.136.093,00 |
| 12.05.2026 | 43,22 | 45,25 | 42,67 | 44,73 | 2,38% | 4.347.323,00 |
| 11.05.2026 | 43,06 | 44,68 | 42,62 | 43,69 | 0,88% | 3.912.898,00 |
| 08.05.2026 | 46,15 | 46,15 | 42,75 | 43,31 | -15,21% | 11.038.586,00 |
| 07.05.2026 | 54,34 | 54,53 | 50,30 | 51,08 | -5,76% | 4.364.803,00 |
| 06.05.2026 | 53,02 | 54,65 | 52,99 | 54,20 | 2,28% | 3.110.395,00 |
| 05.05.2026 | 53,35 | 53,72 | 52,26 | 52,99 | 0,95% | 2.574.139,00 |
| 04.05.2026 | 52,95 | 53,87 | 52,15 | 52,49 | -0,96% | 1.909.807,00 |
| 01.05.2026 | 53,42 | 53,78 | 52,47 | 53,00 | -0,66% | 1.882.773,00 |
| 30.04.2026 | 52,13 | 53,69 | 52,09 | 53,35 | 3,07% | 2.928.819,00 |
| 29.04.2026 | 50,44 | 52,07 | 50,00 | 51,76 | 2,43% | 2.279.884,00 |
| 28.04.2026 | 50,84 | 51,20 | 49,76 | 50,53 | -2,23% | 2.075.613,00 |
| 27.04.2026 | 48,46 | 51,82 | 48,46 | 51,68 | 7,15% | 3.510.918,00 |
| 24.04.2026 | 47,88 | 49,07 | 47,35 | 48,23 | 1,28% | 2.133.130,00 |
| 23.04.2026 | 48,00 | 48,30 | 46,83 | 47,62 | -0,52% | 1.621.627,00 |
| 22.04.2026 | 47,85 | 48,45 | 46,88 | 47,87 | 1,55% | 2.008.326,00 |
| 21.04.2026 | 48,10 | 48,52 | 46,63 | 47,14 | -2,00% | 1.782.054,00 |
| 20.04.2026 | 48,15 | 48,46 | 47,86 | 48,10 | -0,95% | 1.309.201,00 |
| 17.04.2026 | 48,84 | 49,69 | 48,00 | 48,56 | 1,42% | 2.152.119,00 |
| 16.04.2026 | 48,87 | 49,07 | 47,60 | 47,88 | -1,40% | 1.786.468,00 |
| 15.04.2026 | 49,04 | 49,63 | 48,45 | 48,56 | -1,44% | 1.513.376,00 |
| 14.04.2026 | 50,21 | 50,25 | 49,13 | 49,27 | -0,59% | 1.227.131,00 |
| 13.04.2026 | 48,98 | 49,74 | 48,80 | 49,56 | 0,71% | 1.436.069,00 |
| 10.04.2026 | 49,49 | 49,80 | 48,97 | 49,21 | 0,29% | 1.331.457,00 |
| 09.04.2026 | 49,13 | 49,80 | 48,79 | 49,07 | -0,16% | 1.789.447,00 |
| 08.04.2026 | 49,99 | 50,80 | 48,66 | 49,15 | 3,00% | 2.702.920,00 |
| 07.04.2026 | 46,73 | 47,82 | 46,73 | 47,72 | 1,58% | 1.987.998,00 |
| 06.04.2026 | 47,00 | 47,67 | 46,57 | 46,98 | -0,34% | 1.763.867,00 |
| 02.04.2026 | 46,15 | 47,72 | 45,94 | 47,14 | -0,86% | 1.601.637,00 |
| 01.04.2026 | 47,40 | 48,82 | 47,27 | 47,55 | 1,93% | 2.982.123,00 |
| 31.03.2026 | 44,55 | 46,72 | 44,45 | 46,65 | 6,56% | 2.582.601,00 |
| 30.03.2026 | 46,08 | 46,17 | 43,69 | 43,78 | -4,29% | 2.772.577,00 |
| 27.03.2026 | 46,21 | 46,51 | 44,86 | 45,74 | -1,38% | 3.002.704,00 |