50,700$
1,42%
Echtzeit-Aktienkurs Flowserve Corp
Bid:
Ask:
Aktienkurse zur Flowserve Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 50,39 | 51,05 | 50,17 | 50,69 | 1,40% | 735.577,00 |
| 25.07.2024 | 49,49 | 50,70 | 49,46 | 49,99 | 1,01% | 901.135,00 |
| 24.07.2024 | 50,48 | 50,71 | 49,47 | 49,49 | -2,44% | 892.209,00 |
| 23.07.2024 | 50,64 | 51,41 | 50,37 | 50,73 | -0,24% | 604.308,00 |
| 22.07.2024 | 49,91 | 50,92 | 49,46 | 50,85 | 2,38% | 622.232,00 |
| 19.07.2024 | 50,33 | 50,50 | 49,65 | 49,67 | -1,23% | 644.136,00 |
| 18.07.2024 | 50,81 | 52,06 | 50,17 | 50,29 | -1,76% | 1.094.659,00 |
| 17.07.2024 | 51,30 | 51,67 | 51,01 | 51,19 | -0,64% | 994.715,00 |
| 16.07.2024 | 50,20 | 51,62 | 49,99 | 51,52 | 3,54% | 745.406,00 |
| 15.07.2024 | 48,65 | 50,10 | 48,35 | 49,76 | 2,87% | 912.197,00 |
| 12.07.2024 | 48,68 | 48,90 | 48,25 | 48,37 | 0,39% | 622.360,00 |
| 11.07.2024 | 47,69 | 48,56 | 47,52 | 48,18 | 2,12% | 772.913,00 |
| 10.07.2024 | 46,31 | 47,28 | 46,30 | 47,18 | 2,01% | 501.107,00 |
| 09.07.2024 | 46,77 | 46,79 | 46,16 | 46,25 | -1,18% | 768.179,00 |
| 08.07.2024 | 47,03 | 47,28 | 46,74 | 46,80 | 0,28% | 679.468,00 |
| 05.07.2024 | 47,40 | 47,40 | 46,32 | 46,67 | -1,81% | 957.562,00 |
| 03.07.2024 | 47,60 | 47,87 | 47,31 | 47,53 | 0,04% | 508.595,00 |
| 02.07.2024 | 46,84 | 47,56 | 46,69 | 47,51 | 1,37% | 1.400.127,00 |
| 01.07.2024 | 48,38 | 48,49 | 46,84 | 46,87 | -2,56% | 664.043,00 |
| 28.06.2024 | 48,00 | 48,68 | 47,54 | 48,10 | 0,52% | 1.159.891,00 |
| 27.06.2024 | 47,72 | 47,93 | 47,45 | 47,85 | 0,61% | 761.479,00 |
| 26.06.2024 | 47,85 | 48,00 | 47,27 | 47,56 | -1,23% | 518.074,00 |
| 25.06.2024 | 48,37 | 48,48 | 47,76 | 48,15 | -0,95% | 603.849,00 |
| 24.06.2024 | 47,97 | 48,88 | 47,81 | 48,61 | 1,61% | 1.116.134,00 |
| 21.06.2024 | 48,20 | 48,22 | 47,52 | 47,84 | -0,56% | 1.943.917,00 |
| 20.06.2024 | 47,87 | 48,39 | 47,74 | 48,11 | 0,52% | 1.045.425,00 |
| 18.06.2024 | 47,02 | 47,95 | 46,99 | 47,86 | 1,59% | 1.298.984,00 |
| 17.06.2024 | 46,45 | 47,13 | 46,32 | 47,11 | 1,12% | 577.310,00 |
| 14.06.2024 | 46,81 | 47,36 | 45,93 | 46,59 | -1,77% | 672.474,00 |
| 13.06.2024 | 48,04 | 48,19 | 47,17 | 47,43 | -1,96% | 455.166,00 |
| 12.06.2024 | 48,21 | 49,07 | 48,17 | 48,38 | 1,81% | 583.066,00 |
| 11.06.2024 | 47,48 | 47,70 | 47,11 | 47,52 | -0,71% | 710.509,00 |
| 10.06.2024 | 47,04 | 47,94 | 46,70 | 47,86 | 1,23% | 606.854,00 |
| 07.06.2024 | 47,23 | 47,72 | 47,01 | 47,28 | -0,36% | 960.974,00 |
| 06.06.2024 | 47,89 | 48,02 | 47,30 | 47,45 | -1,29% | 804.845,00 |
| 05.06.2024 | 48,17 | 48,45 | 47,67 | 48,07 | 0,15% | 562.357,00 |
| 04.06.2024 | 47,94 | 48,43 | 47,75 | 48,00 | -0,54% | 1.745.573,00 |
| 03.06.2024 | 49,79 | 49,79 | 47,92 | 48,26 | -2,90% | 998.296,00 |
| 31.05.2024 | 49,19 | 49,71 | 48,63 | 49,70 | 1,24% | 1.430.529,00 |
| 30.05.2024 | 48,66 | 49,14 | 48,62 | 49,09 | 0,99% | 614.131,00 |
| 29.05.2024 | 48,77 | 49,00 | 48,43 | 48,61 | -1,18% | 1.006.202,00 |
| 28.05.2024 | 49,59 | 49,64 | 48,96 | 49,19 | -0,65% | 1.040.666,00 |
| 24.05.2024 | 49,00 | 49,60 | 48,90 | 49,51 | 1,33% | 1.646.072,00 |
| 23.05.2024 | 50,04 | 50,04 | 48,73 | 48,86 | -2,24% | 1.194.958,00 |
| 22.05.2024 | 50,24 | 50,48 | 49,67 | 49,98 | -0,85% | 576.940,00 |
| 21.05.2024 | 49,67 | 50,44 | 49,67 | 50,41 | 1,02% | 570.030,00 |
| 20.05.2024 | 49,75 | 50,31 | 49,74 | 49,90 | 0,54% | 601.346,00 |
| 17.05.2024 | 49,94 | 50,00 | 49,49 | 49,63 | -0,42% | 654.814,00 |
| 16.05.2024 | 50,14 | 50,49 | 49,65 | 49,84 | -0,89% | 669.757,00 |
| 15.05.2024 | 49,82 | 50,44 | 49,58 | 50,29 | 1,49% | 868.566,00 |
| 14.05.2024 | 49,44 | 49,57 | 49,14 | 49,55 | 0,61% | 758.394,00 |
| 13.05.2024 | 49,75 | 49,83 | 49,10 | 49,25 | -0,69% | 667.415,00 |
| 10.05.2024 | 49,61 | 49,82 | 49,52 | 49,59 | 0,49% | 833.376,00 |
| 09.05.2024 | 49,00 | 49,38 | 48,90 | 49,35 | 0,92% | 804.750,00 |
| 08.05.2024 | 48,31 | 48,96 | 48,25 | 48,90 | 0,93% | 992.342,00 |
| 07.05.2024 | 48,32 | 48,73 | 48,17 | 48,45 | 0,62% | 2.135.215,00 |
| 06.05.2024 | 48,00 | 48,59 | 47,89 | 48,15 | 1,33% | 1.584.499,00 |
| 03.05.2024 | 47,54 | 47,87 | 47,20 | 47,52 | 0,53% | 964.846,00 |
| 02.05.2024 | 47,63 | 47,71 | 46,94 | 47,27 | 0,08% | 1.379.711,00 |
| 01.05.2024 | 47,43 | 47,78 | 46,43 | 47,23 | 0,15% | 3.184.207,00 |
| 30.04.2024 | 48,46 | 49,35 | 47,10 | 47,16 | -0,13% | 2.325.927,00 |
| 29.04.2024 | 47,00 | 47,32 | 46,90 | 47,22 | 0,98% | 1.219.875,00 |
| 26.04.2024 | 46,13 | 47,13 | 46,11 | 46,76 | 0,88% | 621.967,00 |
| 25.04.2024 | 46,23 | 46,56 | 45,96 | 46,35 | -0,81% | 888.194,00 |
| 24.04.2024 | 47,17 | 47,37 | 46,53 | 46,73 | -0,74% | 672.986,00 |
| 23.04.2024 | 46,32 | 47,32 | 46,18 | 47,08 | 2,26% | 796.998,00 |
| 22.04.2024 | 45,83 | 46,50 | 45,62 | 46,04 | 0,52% | 965.574,00 |
| 19.04.2024 | 45,60 | 46,13 | 45,51 | 45,80 | 0,37% | 673.707,00 |
| 18.04.2024 | 46,07 | 46,19 | 45,60 | 45,63 | -0,09% | 1.013.108,00 |
| 17.04.2024 | 46,95 | 47,08 | 45,42 | 45,67 | -1,53% | 1.060.646,00 |
| 16.04.2024 | 46,25 | 46,44 | 45,79 | 46,38 | -0,06% | 1.131.130,00 |
| 15.04.2024 | 47,18 | 47,41 | 46,12 | 46,41 | -0,54% | 940.655,00 |
| 12.04.2024 | 46,79 | 47,18 | 46,48 | 46,66 | -0,91% | 707.760,00 |
| 11.04.2024 | 47,59 | 47,59 | 46,94 | 47,09 | -0,82% | 861.383,00 |
| 10.04.2024 | 47,00 | 47,62 | 46,63 | 47,48 | -0,48% | 613.326,00 |
| 09.04.2024 | 48,14 | 48,31 | 47,34 | 47,71 | -0,38% | 774.311,00 |
| 08.04.2024 | 48,16 | 48,25 | 47,85 | 47,89 | 0,02% | 1.469.484,00 |
| 05.04.2024 | 47,38 | 48,11 | 47,31 | 47,88 | 1,57% | 2.298.265,00 |
| 04.04.2024 | 47,37 | 47,60 | 46,87 | 47,14 | 0,28% | 1.522.306,00 |
| 03.04.2024 | 46,26 | 47,02 | 46,26 | 47,01 | 1,56% | 1.606.143,00 |
| 02.04.2024 | 45,83 | 46,31 | 45,65 | 46,29 | 0,67% | 1.302.065,00 |
| 01.04.2024 | 45,65 | 46,14 | 45,31 | 45,98 | 0,66% | 1.462.422,00 |
| 28.03.2024 | 45,83 | 46,03 | 45,56 | 45,68 | -0,11% | 834.914,00 |
| 27.03.2024 | 45,63 | 45,89 | 45,48 | 45,73 | 0,26% | 1.293.136,00 |
| 26.03.2024 | 45,65 | 45,75 | 45,40 | 45,61 | 0,15% | 723.820,00 |
| 25.03.2024 | 45,81 | 45,94 | 45,52 | 45,54 | -0,18% | 495.531,00 |
| 22.03.2024 | 45,95 | 46,06 | 45,57 | 45,62 | -0,72% | 681.205,00 |
| 21.03.2024 | 45,21 | 45,98 | 45,21 | 45,95 | 2,07% | 639.690,00 |
| 20.03.2024 | 44,76 | 45,27 | 44,69 | 45,02 | 0,33% | 801.484,00 |
| 19.03.2024 | 44,53 | 44,88 | 44,44 | 44,87 | 0,72% | 1.311.685,00 |
| 18.03.2024 | 44,34 | 44,72 | 44,24 | 44,55 | 0,70% | 1.179.296,00 |
| 15.03.2024 | 43,87 | 44,68 | 43,87 | 44,24 | 0,20% | 2.228.814,00 |
| 14.03.2024 | 44,77 | 45,09 | 43,90 | 44,15 | -1,34% | 955.678,00 |
| 13.03.2024 | 44,20 | 44,93 | 44,20 | 44,75 | 1,61% | 1.191.760,00 |
| 12.03.2024 | 43,93 | 44,29 | 43,52 | 44,04 | 0,05% | 1.100.906,00 |
| 11.03.2024 | 43,21 | 44,11 | 43,00 | 44,02 | 1,48% | 1.286.102,00 |
| 08.03.2024 | 43,89 | 43,91 | 43,17 | 43,38 | -0,48% | 824.780,00 |
| 07.03.2024 | 42,60 | 43,65 | 42,60 | 43,59 | 2,56% | 1.618.820,00 |
| 06.03.2024 | 42,55 | 42,93 | 42,37 | 42,50 | 0,52% | 1.348.367,00 |
| 05.03.2024 | 42,12 | 42,43 | 41,94 | 42,28 | 0,00% | 1.241.955,00 |