46,540$
3,47%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 44,88 | 46,92 | 42,80 | 46,48 | 3,33% | 3.388.077,00 |
| 05.11.2026 | 46,43 | 47,60 | 43,95 | 44,98 | -5,52% | 5.015.516,00 |
| 04.11.2026 | 47,53 | 47,83 | 45,88 | 47,61 | -0,79% | 2.913.217,00 |
| 03.11.2026 | 46,93 | 48,29 | 46,44 | 47,99 | 3,47% | 1.877.196,00 |
| 02.11.2026 | 47,38 | 48,26 | 46,14 | 46,38 | -1,02% | 1.677.688,00 |
| 30.10.2026 | 46,34 | 47,07 | 45,69 | 46,86 | -1,47% | 1.874.996,00 |
| 29.10.2026 | 47,09 | 48,26 | 46,99 | 47,56 | 1,26% | 1.529.341,00 |
| 28.10.2026 | 46,87 | 47,31 | 46,14 | 46,97 | 1,75% | 1.767.757,00 |
| 27.10.2026 | 45,55 | 46,55 | 44,79 | 46,16 | 2,85% | 2.052.768,00 |
| 26.10.2026 | 44,44 | 45,36 | 44,30 | 44,88 | 1,88% | 1.722.586,00 |
| 23.10.2026 | 43,43 | 44,69 | 42,68 | 44,05 | 1,45% | 2.723.405,00 |
| 22.10.2026 | 45,62 | 45,80 | 43,17 | 43,42 | -6,44% | 4.186.199,00 |
| 21.10.2026 | 45,35 | 46,80 | 45,35 | 46,41 | 2,72% | 2.778.514,00 |
| 20.10.2026 | 46,35 | 46,35 | 44,82 | 45,18 | -2,98% | 3.027.504,00 |
| 19.10.2026 | 47,51 | 47,51 | 46,02 | 46,57 | -0,81% | 2.316.913,00 |
| 16.10.2026 | 48,64 | 48,64 | 46,79 | 46,95 | -1,51% | 1.920.563,00 |
| 15.10.2026 | 47,06 | 47,77 | 45,40 | 47,67 | 0,08% | 2.301.478,00 |
| 14.10.2026 | 48,89 | 49,27 | 47,03 | 47,63 | -4,26% | 1.709.405,00 |
| 13.10.2026 | 49,30 | 49,89 | 48,68 | 49,75 | 0,08% | 1.543.192,00 |
| 12.10.2026 | 50,50 | 50,58 | 49,36 | 49,71 | -1,91% | 1.684.744,00 |
| 09.10.2026 | 51,40 | 51,51 | 49,87 | 50,68 | -0,65% | 1.601.351,00 |
| 08.10.2026 | 50,46 | 51,26 | 49,78 | 51,01 | -0,25% | 1.733.219,00 |
| 07.10.2026 | 51,17 | 51,80 | 49,14 | 51,14 | -1,65% | 1.992.794,00 |
| 06.10.2026 | 51,18 | 52,63 | 51,00 | 52,00 | 2,75% | 1.606.394,00 |
| 05.10.2026 | 50,27 | 51,41 | 49,69 | 50,61 | 1,42% | 1.757.853,00 |
| 02.10.2026 | 50,11 | 50,35 | 48,56 | 49,90 | 1,16% | 2.065.821,00 |
| 01.10.2026 | 47,80 | 49,95 | 47,50 | 49,33 | 3,03% | 3.490.654,00 |
| 30.09.2026 | 49,85 | 50,16 | 47,86 | 47,88 | -3,91% | 3.421.549,00 |
| 29.09.2026 | 50,30 | 51,48 | 49,42 | 49,83 | 1,24% | 2.851.601,00 |
| 28.09.2026 | 49,96 | 50,95 | 49,08 | 49,22 | -2,30% | 2.373.123,00 |
| 25.09.2026 | 50,37 | 51,04 | 50,07 | 50,38 | -0,49% | 2.383.394,00 |
| 24.09.2026 | 52,26 | 52,76 | 50,61 | 50,63 | -4,58% | 2.826.780,00 |
| 23.09.2026 | 53,79 | 54,41 | 52,92 | 53,06 | -1,80% | 1.592.281,00 |
| 22.09.2026 | 55,14 | 55,30 | 53,95 | 54,03 | -1,30% | 1.673.511,00 |
| 21.09.2026 | 55,72 | 56,00 | 54,23 | 54,74 | -0,29% | 1.747.021,00 |
| 18.09.2026 | 54,62 | 55,05 | 54,12 | 54,90 | -0,11% | 4.108.907,00 |
| 17.09.2026 | 54,09 | 55,78 | 52,78 | 54,96 | 3,72% | 2.783.909,00 |
| 16.09.2026 | 54,28 | 54,28 | 52,00 | 52,99 | -1,94% | 2.192.612,00 |
| 15.09.2026 | 54,09 | 54,25 | 53,00 | 54,04 | 0,99% | 1.491.995,00 |
| 14.09.2026 | 52,16 | 53,81 | 51,24 | 53,51 | -1,27% | 2.015.288,00 |
| 11.09.2026 | 54,21 | 54,52 | 53,07 | 54,20 | 1,21% | 1.707.783,00 |
| 10.09.2026 | 54,14 | 54,45 | 53,14 | 53,55 | -2,33% | 1.669.334,00 |
| 09.09.2026 | 56,55 | 56,84 | 54,71 | 54,83 | -3,16% | 1.681.238,00 |
| 08.09.2026 | 56,82 | 57,30 | 56,13 | 56,62 | 0,82% | 1.746.751,00 |
| 04.09.2026 | 57,29 | 57,88 | 55,01 | 56,16 | -2,33% | 2.251.957,00 |
| 03.09.2026 | 56,95 | 58,35 | 56,08 | 57,50 | 1,59% | 2.863.061,00 |
| 02.09.2026 | 56,50 | 56,92 | 55,81 | 56,60 | 0,62% | 2.663.799,00 |
| 01.09.2026 | 53,88 | 56,32 | 52,97 | 56,25 | 3,19% | 3.905.824,00 |
| 31.08.2026 | 53,71 | 54,67 | 53,35 | 54,51 | 2,33% | 2.142.651,00 |
| 28.08.2026 | 54,10 | 54,47 | 52,95 | 53,27 | -1,53% | 2.218.042,00 |
| 27.08.2026 | 52,31 | 54,48 | 51,71 | 54,10 | 3,98% | 1.985.491,00 |
| 26.08.2026 | 51,52 | 52,34 | 51,34 | 52,03 | 1,50% | 1.457.339,00 |
| 25.08.2026 | 52,41 | 52,41 | 50,65 | 51,26 | -0,04% | 1.929.540,00 |
| 24.08.2026 | 52,80 | 53,16 | 51,19 | 51,28 | -2,17% | 1.827.406,00 |
| 21.08.2026 | 53,33 | 53,33 | 52,21 | 52,42 | 0,50% | 3.025.219,00 |
| 20.08.2026 | 53,65 | 54,62 | 51,88 | 52,16 | -3,51% | 2.953.721,00 |
| 19.08.2026 | 53,97 | 54,08 | 52,31 | 54,06 | 1,20% | 1.785.138,00 |
| 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 |