Echtzeit-Aktienkurs FleetCor Technologies Inc.
Bid:
Ask:
Aktienkurse zur FleetCor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 277,22 | 279,82 | 276,34 | 277,73 | -1,97% | - |
| 25.02.2021 | 290,22 | 290,22 | 0,00 | 283,30 | -2,39% | - |
| 24.02.2021 | 283,44 | 291,01 | 283,37 | 290,25 | 3,73% | - |
| 23.02.2021 | 286,79 | 288,14 | 277,84 | 279,80 | -1,39% | - |
| 22.02.2021 | 273,92 | 284,77 | 273,80 | 283,73 | 3,78% | - |
| 19.02.2021 | 272,92 | 275,27 | 0,00 | 273,40 | 0,52% | - |
| 18.02.2021 | 271,06 | 273,00 | 269,80 | 271,99 | 0,02% | - |
| 17.02.2021 | 271,55 | 272,67 | 270,55 | 271,95 | 0,44% | - |
| 16.02.2021 | 266,42 | 271,14 | 0,00 | 270,75 | 2,44% | - |
| 12.02.2021 | 264,42 | 264,89 | 262,66 | 264,30 | -0,48% | - |
| 11.02.2021 | 265,35 | 266,17 | 264,10 | 265,58 | 1,36% | - |
| 10.02.2021 | 259,92 | 264,42 | 0,00 | 262,02 | 1,70% | - |
| 09.02.2021 | 257,86 | 259,60 | 257,00 | 257,65 | -0,19% | - |
| 08.02.2021 | 258,83 | 258,89 | 0,00 | 258,14 | 0,29% | - |
| 05.02.2021 | 263,35 | 264,80 | 256,32 | 257,39 | -2,38% | - |
| 04.02.2021 | 259,54 | 263,82 | 258,89 | 263,66 | 3,45% | - |
| 03.02.2021 | 253,72 | 256,35 | 253,24 | 254,86 | -0,42% | - |
| 02.02.2021 | 256,35 | 257,64 | 255,52 | 255,93 | 2,44% | - |
| 01.02.2021 | 246,55 | 249,98 | 245,81 | 249,83 | 2,76% | - |
| 29.01.2021 | 246,53 | 247,45 | 239,83 | 243,12 | -3,68% | - |
| 28.01.2021 | 250,98 | 257,98 | 250,41 | 252,41 | 2,98% | - |
| 27.01.2021 | 250,41 | 250,80 | 244,13 | 245,11 | -6,13% | - |
| 26.01.2021 | 261,26 | 262,09 | 259,12 | 261,11 | -0,06% | - |
| 25.01.2021 | 261,19 | 261,26 | 261,19 | 261,26 | -2,36% | - |
| 22.01.2021 | 267,60 | 267,86 | 264,85 | 267,57 | -0,85% | - |
| 21.01.2021 | 269,95 | 270,08 | 269,77 | 269,85 | 0,71% | - |
| 20.01.2021 | 266,47 | 269,33 | 266,14 | 267,95 | 0,54% | - |
| 19.01.2021 | 265,91 | 268,56 | 265,76 | 266,52 | 0,59% | - |
| 15.01.2021 | 265,70 | 266,27 | 262,03 | 264,95 | -0,80% | - |
| 14.01.2021 | 274,69 | 275,13 | 266,53 | 267,09 | -3,20% | - |
| 13.01.2021 | 275,92 | 275,92 | 275,82 | 275,92 | 0,66% | - |
| 12.01.2021 | 270,74 | 274,39 | 268,85 | 274,11 | 1,35% | - |
| 11.01.2021 | 272,96 | 273,71 | 270,36 | 270,47 | -2,02% | - |
| 08.01.2021 | 276,00 | 278,76 | 273,92 | 276,03 | -0,29% | - |
| 07.01.2021 | 274,97 | 277,44 | 272,69 | 276,83 | 1,44% | - |
| 06.01.2021 | 275,55 | 277,94 | 271,45 | 272,90 | 2,32% | - |
| 05.01.2021 | 266,19 | 271,39 | 264,96 | 266,72 | 0,65% | - |
| 04.01.2021 | 264,97 | 266,31 | 258,55 | 265,00 | -2,94% | - |
| 31.12.2020 | 269,79 | 273,14 | 268,59 | 273,02 | 1,19% | - |
| 30.12.2020 | 272,11 | 272,36 | 269,00 | 269,82 | -0,66% | - |
| 29.12.2020 | 272,79 | 273,96 | 271,30 | 271,61 | -0,63% | - |
| 28.12.2020 | 273,51 | 273,51 | 273,33 | 273,33 | 1,65% | - |
| 24.12.2020 | 270,72 | 272,57 | 262,85 | 268,89 | -0,50% | - |
| 23.12.2020 | 269,92 | 272,43 | 269,41 | 270,25 | 0,37% | - |
| 22.12.2020 | 272,44 | 273,86 | 268,18 | 269,24 | -0,83% | - |
| 21.12.2020 | 270,70 | 274,23 | 269,52 | 271,50 | -2,81% | - |
| 18.12.2020 | 281,64 | 281,97 | 277,70 | 279,36 | -0,90% | - |
| 17.12.2020 | 281,90 | 281,95 | 281,89 | 281,89 | 1,00% | - |
| 16.12.2020 | 276,31 | 280,92 | 275,70 | 279,11 | 1,54% | - |
| 15.12.2020 | 271,95 | 276,22 | 271,55 | 274,87 | 1,63% | - |
| 14.12.2020 | 276,39 | 276,39 | 270,33 | 270,45 | -1,10% | - |
| 11.12.2020 | 272,85 | 275,08 | 267,74 | 273,45 | 0,34% | - |
| 10.12.2020 | 265,64 | 273,43 | 265,56 | 272,52 | 1,79% | - |
| 09.12.2020 | 269,97 | 270,08 | 266,22 | 267,72 | -1,35% | - |
| 08.12.2020 | 269,04 | 271,38 | 266,52 | 271,38 | -0,65% | - |
| 07.12.2020 | 267,97 | 273,67 | 267,97 | 273,16 | 1,92% | - |
| 04.12.2020 | 265,55 | 270,04 | 264,98 | 268,02 | 2,33% | - |
| 03.12.2020 | 263,52 | 264,98 | 261,64 | 261,92 | -0,77% | - |
| 02.12.2020 | 263,99 | 263,99 | 263,94 | 263,94 | -1,28% | - |
| 01.12.2020 | 267,27 | 267,40 | 267,23 | 267,37 | 1,03% | - |
| 30.11.2020 | 265,38 | 266,47 | 262,30 | 264,64 | -1,00% | - |
| 27.11.2020 | 267,01 | 268,08 | 266,23 | 267,32 | -0,93% | - |
| 25.11.2020 | 268,67 | 271,75 | 266,79 | 269,83 | 1,15% | - |
| 24.11.2020 | 266,77 | 266,77 | 266,75 | 266,75 | 4,74% | - |
| 23.11.2020 | 254,69 | 254,69 | 254,69 | 254,69 | 0,09% | - |
| 20.11.2020 | 256,35 | 257,72 | 253,64 | 254,46 | -2,17% | - |
| 19.11.2020 | 260,33 | 260,35 | 260,05 | 260,10 | -1,18% | - |
| 18.11.2020 | 267,73 | 270,23 | 262,94 | 263,20 | -1,83% | - |
| 17.11.2020 | 267,93 | 268,10 | 267,91 | 268,09 | 1,34% | - |
| 16.11.2020 | 263,88 | 267,97 | 263,39 | 264,55 | 1,55% | - |
| 13.11.2020 | 261,79 | 261,79 | 256,91 | 260,51 | 0,30% | - |
| 12.11.2020 | 263,63 | 264,16 | 256,48 | 259,73 | -2,51% | - |
| 11.11.2020 | 271,74 | 274,14 | 265,19 | 266,42 | -4,45% | - |
| 10.11.2020 | 278,85 | 278,85 | 278,85 | 278,85 | 3,32% | - |
| 09.11.2020 | 264,54 | 274,71 | 263,61 | 269,88 | 16,55% | - |
| 06.11.2020 | 233,24 | 236,51 | 229,74 | 231,55 | -3,32% | - |
| 05.11.2020 | 241,13 | 242,11 | 238,66 | 239,50 | 1,08% | - |
| 04.11.2020 | 235,32 | 241,30 | 0,00 | 236,94 | 0,43% | - |
| 03.11.2020 | 236,32 | 237,61 | 233,77 | 235,93 | 2,44% | - |
| 02.11.2020 | 224,73 | 230,62 | 224,73 | 230,30 | 4,53% | - |
| 30.10.2020 | 218,75 | 220,45 | 216,21 | 220,33 | -0,11% | - |
| 29.10.2020 | 218,97 | 222,41 | 214,97 | 220,58 | -0,60% | - |
| 28.10.2020 | 225,41 | 227,62 | 220,81 | 221,91 | -4,22% | - |
| 27.10.2020 | 231,70 | 231,70 | 231,70 | 231,70 | -4,06% | - |
| 26.10.2020 | 253,08 | 253,29 | 238,80 | 241,49 | -6,78% | - |
| 23.10.2020 | 259,88 | 259,95 | 256,42 | 259,05 | 0,83% | - |
| 22.10.2020 | 250,35 | 257,73 | 246,41 | 256,92 | 3,45% | - |
| 21.10.2020 | 244,94 | 249,41 | 242,36 | 248,35 | 2,28% | - |
| 20.10.2020 | 0,00 | 246,02 | 0,00 | 242,82 | 0,52% | - |
| 19.10.2020 | 248,50 | 248,50 | 239,73 | 241,57 | -3,19% | - |
| 16.10.2020 | 247,95 | 250,10 | 247,79 | 249,54 | 1,20% | - |
| 15.10.2020 | 248,01 | 248,01 | 244,66 | 246,58 | -1,40% | - |
| 14.10.2020 | 251,55 | 251,79 | 247,63 | 250,09 | 0,60% | - |
| 13.10.2020 | 251,45 | 251,47 | 247,94 | 248,59 | -0,93% | - |
| 12.10.2020 | 250,29 | 254,00 | 250,14 | 250,93 | 1,55% | - |
| 09.10.2020 | 245,68 | 250,30 | 245,48 | 247,10 | 0,90% | - |
| 08.10.2020 | 243,90 | 245,89 | 241,87 | 244,90 | 1,79% | - |
| 07.10.2020 | 239,02 | 242,06 | 239,02 | 240,60 | 0,82% | - |
| 06.10.2020 | 242,41 | 246,32 | 236,88 | 238,63 | -0,14% | - |
| 05.10.2020 | 238,97 | 239,00 | 238,89 | 238,96 | 2,00% | - |