48,020$
0,86%
Echtzeit-Aktienkurs Fluor Corp
Bid:
Ask:
Aktienkurse zur Fluor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 48,67 | 48,86 | 47,83 | 48,18 | 1,20% | 1.038.048,00 |
| 25.07.2024 | 47,54 | 48,60 | 46,62 | 47,61 | 0,95% | 1.469.346,00 |
| 24.07.2024 | 48,69 | 49,23 | 47,14 | 47,16 | -4,53% | 1.128.634,00 |
| 23.07.2024 | 48,59 | 49,92 | 48,37 | 49,40 | 1,73% | 1.148.150,00 |
| 22.07.2024 | 48,07 | 48,77 | 47,61 | 48,56 | 1,63% | 1.131.389,00 |
| 19.07.2024 | 47,98 | 48,43 | 47,38 | 47,78 | -0,46% | 988.452,00 |
| 18.07.2024 | 48,68 | 49,39 | 47,68 | 48,00 | -1,40% | 1.644.043,00 |
| 17.07.2024 | 50,45 | 51,64 | 48,59 | 48,68 | -3,14% | 3.263.958,00 |
| 16.07.2024 | 48,97 | 50,63 | 48,97 | 50,26 | 3,71% | 2.649.968,00 |
| 15.07.2024 | 48,05 | 49,23 | 47,94 | 48,46 | 1,72% | 2.812.882,00 |
| 12.07.2024 | 47,10 | 48,47 | 46,82 | 47,64 | 2,34% | 2.304.233,00 |
| 11.07.2024 | 45,62 | 46,79 | 45,56 | 46,55 | 3,98% | 2.060.588,00 |
| 10.07.2024 | 43,86 | 44,88 | 43,57 | 44,77 | 2,50% | 1.002.665,00 |
| 09.07.2024 | 44,04 | 44,62 | 43,67 | 43,68 | -1,20% | 1.520.451,00 |
| 08.07.2024 | 44,50 | 44,99 | 44,11 | 44,21 | -0,25% | 1.278.193,00 |
| 05.07.2024 | 43,93 | 44,66 | 43,75 | 44,32 | 0,41% | 1.109.505,00 |
| 03.07.2024 | 43,27 | 44,39 | 43,27 | 44,14 | 2,13% | 733.266,00 |
| 02.07.2024 | 43,70 | 43,70 | 42,77 | 43,22 | -0,05% | 987.976,00 |
| 01.07.2024 | 43,91 | 43,99 | 42,91 | 43,24 | -0,71% | 1.406.545,00 |
| 28.06.2024 | 43,46 | 43,92 | 42,95 | 43,55 | 1,16% | 6.868.374,00 |
| 27.06.2024 | 43,79 | 44,08 | 42,99 | 43,05 | -1,28% | 1.216.087,00 |
| 26.06.2024 | 43,74 | 43,88 | 42,69 | 43,61 | -0,91% | 1.617.178,00 |
| 25.06.2024 | 44,72 | 44,73 | 43,78 | 44,01 | -1,65% | 1.615.935,00 |
| 24.06.2024 | 45,13 | 45,68 | 44,64 | 44,75 | -0,60% | 1.257.415,00 |
| 21.06.2024 | 44,50 | 45,28 | 44,01 | 45,02 | 0,69% | 2.053.649,00 |
| 20.06.2024 | 45,35 | 45,75 | 44,46 | 44,71 | -1,41% | 1.276.542,00 |
| 18.06.2024 | 44,98 | 45,61 | 44,79 | 45,35 | 0,73% | 1.511.887,00 |
| 17.06.2024 | 44,55 | 45,49 | 44,34 | 45,02 | 0,85% | 1.215.617,00 |
| 14.06.2024 | 43,78 | 44,89 | 43,78 | 44,64 | 0,65% | 1.474.496,00 |
| 13.06.2024 | 44,93 | 45,10 | 43,71 | 44,35 | -1,66% | 1.461.400,00 |
| 12.06.2024 | 45,00 | 45,60 | 44,52 | 45,10 | 1,51% | 1.862.150,00 |
| 11.06.2024 | 44,16 | 44,45 | 43,64 | 44,43 | -0,04% | 1.071.618,00 |
| 10.06.2024 | 43,81 | 44,71 | 43,53 | 44,45 | 0,50% | 1.047.545,00 |
| 07.06.2024 | 44,05 | 44,45 | 43,66 | 44,23 | -0,25% | 1.757.905,00 |
| 06.06.2024 | 43,94 | 44,89 | 43,94 | 44,34 | -0,49% | 2.124.331,00 |
| 05.06.2024 | 42,92 | 44,75 | 42,87 | 44,56 | 3,94% | 1.794.444,00 |
| 04.06.2024 | 43,28 | 43,65 | 41,97 | 42,87 | -1,67% | 1.859.856,00 |
| 03.06.2024 | 44,00 | 44,47 | 42,80 | 43,60 | 0,46% | 1.781.717,00 |
| 31.05.2024 | 42,30 | 43,43 | 41,94 | 43,40 | 2,72% | 1.662.853,00 |
| 30.05.2024 | 41,60 | 42,49 | 41,52 | 42,25 | 2,03% | 1.205.974,00 |
| 29.05.2024 | 41,82 | 41,98 | 41,30 | 41,41 | -1,90% | 917.426,00 |
| 28.05.2024 | 42,15 | 42,91 | 41,92 | 42,21 | 0,60% | 1.649.640,00 |
| 24.05.2024 | 40,45 | 42,14 | 40,28 | 41,96 | 4,25% | 1.764.284,00 |
| 23.05.2024 | 40,77 | 40,98 | 40,20 | 40,25 | -1,23% | 925.870,00 |
| 22.05.2024 | 40,83 | 40,88 | 40,07 | 40,75 | -0,32% | 969.431,00 |
| 21.05.2024 | 38,87 | 40,88 | 38,87 | 40,88 | 4,85% | 1.590.512,00 |
| 20.05.2024 | 38,46 | 39,00 | 38,44 | 38,99 | 1,67% | 852.815,00 |
| 17.05.2024 | 38,42 | 38,60 | 38,14 | 38,35 | 0,24% | 818.841,00 |
| 16.05.2024 | 38,47 | 38,89 | 38,08 | 38,26 | -0,39% | 1.229.121,00 |
| 15.05.2024 | 39,00 | 39,03 | 38,32 | 38,41 | -0,88% | 1.130.804,00 |
| 14.05.2024 | 39,18 | 39,18 | 38,43 | 38,75 | -0,03% | 997.076,00 |
| 13.05.2024 | 38,80 | 39,16 | 38,47 | 38,76 | 0,28% | 823.683,00 |
| 10.05.2024 | 39,24 | 39,26 | 38,43 | 38,65 | -0,97% | 728.938,00 |
| 09.05.2024 | 38,45 | 39,10 | 38,39 | 39,03 | 1,77% | 809.537,00 |
| 08.05.2024 | 38,28 | 38,69 | 38,18 | 38,35 | -0,42% | 996.824,00 |
| 07.05.2024 | 38,87 | 39,27 | 38,16 | 38,51 | -1,28% | 1.737.551,00 |
| 06.05.2024 | 39,76 | 39,81 | 38,60 | 39,01 | 0,28% | 1.624.813,00 |
| 03.05.2024 | 39,13 | 39,43 | 37,83 | 38,90 | -5,67% | 4.832.080,00 |
| 02.05.2024 | 40,78 | 41,35 | 40,36 | 41,24 | 2,05% | 1.647.178,00 |
| 01.05.2024 | 40,43 | 41,06 | 40,01 | 40,41 | 0,20% | 1.087.938,00 |
| 30.04.2024 | 40,59 | 40,91 | 40,08 | 40,33 | -1,27% | 1.014.672,00 |
| 29.04.2024 | 41,17 | 41,36 | 40,77 | 40,85 | -0,24% | 1.337.789,00 |
| 26.04.2024 | 40,84 | 41,00 | 40,29 | 40,95 | 0,79% | 741.797,00 |
| 25.04.2024 | 39,97 | 40,67 | 39,48 | 40,63 | 0,82% | 872.594,00 |
| 24.04.2024 | 40,34 | 40,89 | 40,00 | 40,30 | -0,17% | 1.390.334,00 |
| 23.04.2024 | 39,68 | 40,47 | 39,61 | 40,37 | 2,28% | 1.019.770,00 |
| 22.04.2024 | 39,40 | 39,86 | 38,99 | 39,47 | 0,66% | 1.039.140,00 |
| 19.04.2024 | 39,12 | 39,68 | 38,77 | 39,21 | 0,00% | 1.163.274,00 |
| 18.04.2024 | 39,75 | 40,27 | 38,93 | 39,21 | -0,98% | 1.127.203,00 |
| 17.04.2024 | 40,56 | 40,62 | 39,06 | 39,60 | -1,88% | 1.240.997,00 |
| 16.04.2024 | 40,08 | 40,73 | 39,54 | 40,36 | -0,05% | 947.823,00 |
| 15.04.2024 | 41,25 | 41,49 | 40,31 | 40,38 | -1,15% | 864.169,00 |
| 12.04.2024 | 42,01 | 42,24 | 40,57 | 40,85 | -3,24% | 994.295,00 |
| 11.04.2024 | 41,69 | 42,31 | 41,35 | 42,22 | 1,39% | 1.731.695,00 |
| 10.04.2024 | 40,55 | 42,24 | 40,18 | 41,64 | 0,39% | 1.381.167,00 |
| 09.04.2024 | 42,38 | 42,80 | 41,45 | 41,48 | -1,66% | 1.102.624,00 |
| 08.04.2024 | 42,85 | 42,94 | 42,16 | 42,18 | -0,54% | 856.156,00 |
| 05.04.2024 | 41,86 | 42,84 | 41,85 | 42,41 | 1,70% | 1.096.595,00 |
| 04.04.2024 | 42,83 | 43,10 | 41,65 | 41,70 | -1,51% | 1.355.794,00 |
| 03.04.2024 | 41,56 | 42,95 | 41,46 | 42,34 | 2,02% | 1.302.019,00 |
| 02.04.2024 | 41,61 | 41,77 | 41,11 | 41,50 | -0,69% | 1.977.912,00 |
| 01.04.2024 | 42,38 | 42,40 | 41,68 | 41,79 | -1,16% | 900.094,00 |
| 28.03.2024 | 41,87 | 42,45 | 41,61 | 42,28 | 0,88% | 1.422.716,00 |
| 27.03.2024 | 41,60 | 42,06 | 41,28 | 41,91 | 2,19% | 1.379.737,00 |
| 26.03.2024 | 41,00 | 41,29 | 40,66 | 41,01 | 0,66% | 1.175.653,00 |
| 25.03.2024 | 41,25 | 41,54 | 40,68 | 40,74 | -1,02% | 885.033,00 |
| 22.03.2024 | 41,00 | 41,22 | 40,66 | 41,16 | 0,64% | 1.535.469,00 |
| 21.03.2024 | 39,78 | 40,93 | 39,64 | 40,90 | 3,70% | 1.776.528,00 |
| 20.03.2024 | 39,05 | 39,90 | 38,98 | 39,44 | 0,56% | 1.066.369,00 |
| 19.03.2024 | 39,90 | 40,06 | 38,79 | 39,22 | -2,34% | 1.847.767,00 |
| 18.03.2024 | 38,76 | 40,58 | 38,76 | 40,16 | 3,77% | 2.095.685,00 |
| 15.03.2024 | 38,29 | 39,15 | 38,29 | 38,70 | 0,52% | 2.528.609,00 |
| 14.03.2024 | 39,01 | 39,45 | 38,10 | 38,50 | 0,13% | 1.652.557,00 |
| 13.03.2024 | 37,62 | 38,63 | 37,62 | 38,45 | 1,91% | 1.502.843,00 |
| 12.03.2024 | 37,40 | 37,93 | 36,85 | 37,73 | 1,21% | 889.899,00 |
| 11.03.2024 | 37,91 | 38,01 | 37,21 | 37,28 | -1,74% | 1.138.938,00 |
| 08.03.2024 | 37,61 | 38,38 | 37,42 | 37,94 | 1,88% | 1.450.289,00 |
| 07.03.2024 | 36,90 | 37,45 | 36,57 | 37,24 | 1,53% | 1.037.501,00 |
| 06.03.2024 | 37,45 | 37,45 | 36,44 | 36,68 | -0,46% | 993.270,00 |
| 05.03.2024 | 36,02 | 37,07 | 36,01 | 36,85 | 0,74% | 1.139.625,00 |