47,530$
0,55%
Echtzeit-Aktienkurs Flowserve Corp
Bid:
Ask:
Aktienkurse zur Flowserve Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
04.03.2024 | 42,77 | 42,96 | 42,12 | 42,28 | -0,84% | 1.195.466,00 |
01.03.2024 | 42,31 | 42,75 | 42,21 | 42,64 | 0,76% | 835.142,00 |
29.02.2024 | 42,78 | 42,78 | 41,78 | 42,32 | -0,26% | 2.003.941,00 |
28.02.2024 | 42,48 | 42,78 | 42,22 | 42,43 | -0,33% | 876.293,00 |
27.02.2024 | 42,99 | 43,02 | 42,23 | 42,57 | -0,68% | 1.617.017,00 |
26.02.2024 | 41,88 | 42,93 | 41,78 | 42,86 | 1,76% | 1.444.033,00 |
23.02.2024 | 41,84 | 42,32 | 41,77 | 42,12 | 0,67% | 1.584.448,00 |
22.02.2024 | 43,00 | 43,11 | 41,60 | 41,84 | -1,65% | 1.847.629,00 |
21.02.2024 | 43,23 | 43,59 | 41,88 | 42,54 | 0,78% | 1.715.088,00 |
20.02.2024 | 42,22 | 42,65 | 42,09 | 42,21 | -1,61% | 1.618.919,00 |
16.02.2024 | 43,00 | 43,64 | 42,78 | 42,90 | -0,19% | 996.708,00 |
15.02.2024 | 42,18 | 43,10 | 42,18 | 42,98 | 2,41% | 1.023.564,00 |
14.02.2024 | 41,67 | 42,04 | 41,46 | 41,97 | 1,65% | 839.793,00 |
13.02.2024 | 41,06 | 41,62 | 40,79 | 41,29 | -1,71% | 940.735,00 |
12.02.2024 | 41,41 | 42,23 | 41,41 | 42,01 | 1,23% | 690.671,00 |
09.02.2024 | 41,49 | 41,64 | 41,23 | 41,50 | 0,39% | 616.975,00 |
08.02.2024 | 41,16 | 41,44 | 41,03 | 41,34 | 0,61% | 1.026.770,00 |
07.02.2024 | 40,85 | 41,43 | 40,56 | 41,09 | 1,41% | 1.036.868,00 |
06.02.2024 | 40,33 | 40,59 | 40,23 | 40,52 | 0,47% | 684.944,00 |
05.02.2024 | 40,43 | 40,52 | 40,04 | 40,33 | -1,59% | 450.339,00 |
02.02.2024 | 40,39 | 41,11 | 40,27 | 40,98 | 0,61% | 943.301,00 |
01.02.2024 | 40,19 | 40,86 | 39,69 | 40,73 | 2,00% | 1.265.502,00 |
31.01.2024 | 41,10 | 41,10 | 39,87 | 39,93 | -2,54% | 1.219.542,00 |
30.01.2024 | 40,86 | 41,03 | 40,35 | 40,97 | -0,39% | 1.028.047,00 |
29.01.2024 | 40,55 | 41,14 | 40,12 | 41,13 | 1,58% | 922.237,00 |
26.01.2024 | 41,02 | 41,02 | 40,09 | 40,49 | -0,91% | 974.330,00 |
25.01.2024 | 40,46 | 40,88 | 40,25 | 40,86 | 1,90% | 673.885,00 |
24.01.2024 | 40,80 | 40,80 | 39,69 | 40,10 | -1,06% | 865.049,00 |
23.01.2024 | 41,34 | 41,43 | 40,50 | 40,53 | -1,31% | 777.003,00 |
22.01.2024 | 40,80 | 41,24 | 40,79 | 41,07 | 1,13% | 568.183,00 |
19.01.2024 | 40,30 | 40,70 | 40,00 | 40,61 | 1,12% | 620.054,00 |
18.01.2024 | 39,77 | 40,28 | 39,76 | 40,16 | 1,52% | 658.346,00 |
17.01.2024 | 39,69 | 40,05 | 39,37 | 39,56 | -1,40% | 799.238,00 |
16.01.2024 | 40,17 | 40,31 | 39,76 | 40,12 | -0,42% | 690.238,00 |
12.01.2024 | 40,68 | 40,78 | 40,21 | 40,29 | -0,05% | 813.371,00 |
11.01.2024 | 39,71 | 40,34 | 39,47 | 40,31 | 1,51% | 685.325,00 |
10.01.2024 | 39,87 | 40,09 | 39,63 | 39,71 | -0,20% | 508.541,00 |
09.01.2024 | 39,69 | 39,84 | 39,31 | 39,79 | -0,90% | 527.226,00 |
08.01.2024 | 39,78 | 40,16 | 39,21 | 40,15 | 0,53% | 626.425,00 |
05.01.2024 | 39,59 | 40,06 | 39,50 | 39,94 | 0,53% | 716.900,00 |
04.01.2024 | 39,98 | 40,04 | 39,35 | 39,73 | -0,65% | 1.215.651,00 |
03.01.2024 | 40,21 | 40,42 | 39,86 | 39,99 | -1,28% | 910.159,00 |
02.01.2024 | 40,87 | 41,39 | 40,34 | 40,51 | -1,72% | 669.800,00 |
29.12.2023 | 41,42 | 41,59 | 41,15 | 41,22 | -0,79% | 416.132,00 |
28.12.2023 | 41,37 | 41,63 | 41,07 | 41,55 | -0,12% | 514.508,00 |
27.12.2023 | 41,75 | 41,99 | 41,51 | 41,60 | -0,36% | 530.166,00 |
26.12.2023 | 41,48 | 41,95 | 41,48 | 41,75 | 1,04% | 537.215,00 |
22.12.2023 | 40,98 | 41,60 | 40,96 | 41,32 | 1,27% | 494.085,00 |
21.12.2023 | 40,94 | 41,04 | 40,37 | 40,80 | 0,99% | 543.937,00 |
20.12.2023 | 40,72 | 41,44 | 40,31 | 40,40 | -1,10% | 833.855,00 |
19.12.2023 | 40,25 | 40,90 | 40,25 | 40,85 | 1,97% | 919.798,00 |
18.12.2023 | 39,95 | 40,33 | 39,74 | 40,06 | 0,65% | 1.690.581,00 |
15.12.2023 | 40,16 | 40,50 | 39,71 | 39,80 | -1,39% | 2.034.878,00 |
14.12.2023 | 39,48 | 40,72 | 39,20 | 40,36 | 3,46% | 1.309.172,00 |
13.12.2023 | 38,55 | 39,36 | 38,29 | 39,01 | 0,96% | 743.134,00 |
12.12.2023 | 38,72 | 39,14 | 38,56 | 38,64 | -0,62% | 943.193,00 |
11.12.2023 | 38,50 | 39,12 | 38,46 | 38,88 | 0,93% | 575.393,00 |