39,580$
-1,93%
Echtzeit-Aktienkurs Fluor Corporation
Bid:
Ask:
Aktienkurse zur Fluor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 40,56 | 40,62 | 39,06 | 39,60 | -1,88% | 1.240.998,00 |
| 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 |
| 04.03.2024 | 36,65 | 37,54 | 36,55 | 36,58 | -0,19% | 1.217.191,00 |
| 01.03.2024 | 36,89 | 37,39 | 36,63 | 36,65 | -0,41% | 1.552.098,00 |
| 29.02.2024 | 36,93 | 37,34 | 36,09 | 36,80 | 1,29% | 2.359.121,00 |
| 28.02.2024 | 36,05 | 37,12 | 35,79 | 36,33 | 0,61% | 2.199.943,00 |
| 27.02.2024 | 35,85 | 36,23 | 35,33 | 36,11 | 1,86% | 2.305.409,00 |
| 26.02.2024 | 36,38 | 36,62 | 35,21 | 35,45 | -4,24% | 2.562.574,00 |
| 23.02.2024 | 35,64 | 37,13 | 35,04 | 37,02 | 3,64% | 2.482.499,00 |
| 22.02.2024 | 36,22 | 36,85 | 35,53 | 35,72 | -0,20% | 2.380.950,00 |
| 21.02.2024 | 36,50 | 37,06 | 35,50 | 35,79 | -2,56% | 3.450.980,00 |
| 20.02.2024 | 38,75 | 40,55 | 36,54 | 36,73 | -12,73% | 6.143.215,00 |
| 16.02.2024 | 42,52 | 43,24 | 42,08 | 42,09 | -1,61% | 3.189.947,00 |
| 15.02.2024 | 42,00 | 43,14 | 41,90 | 42,78 | 2,27% | 1.941.138,00 |
| 14.02.2024 | 40,62 | 41,89 | 40,15 | 41,83 | 4,58% | 1.944.626,00 |
| 13.02.2024 | 40,28 | 40,79 | 39,45 | 40,00 | -2,53% | 1.752.478,00 |
| 12.02.2024 | 40,42 | 41,46 | 40,36 | 41,04 | 1,53% | 1.792.353,00 |
| 09.02.2024 | 40,09 | 40,53 | 39,77 | 40,42 | 0,87% | 1.097.260,00 |
| 08.02.2024 | 40,33 | 41,01 | 39,98 | 40,07 | -0,60% | 1.977.046,00 |
| 07.02.2024 | 38,74 | 40,35 | 38,49 | 40,31 | 4,73% | 1.666.418,00 |
| 06.02.2024 | 37,77 | 38,50 | 37,56 | 38,49 | 1,93% | 764.329,00 |
| 05.02.2024 | 37,79 | 38,00 | 37,16 | 37,76 | -1,41% | 1.233.437,00 |
| 02.02.2024 | 37,81 | 38,37 | 37,34 | 38,30 | 0,24% | 1.495.748,00 |
| 01.02.2024 | 37,97 | 38,23 | 37,13 | 38,21 | 1,33% | 1.219.862,00 |
| 31.01.2024 | 38,54 | 38,62 | 37,66 | 37,71 | -1,90% | 991.336,00 |
| 30.01.2024 | 38,00 | 38,51 | 37,76 | 38,44 | 0,10% | 1.464.831,00 |
| 29.01.2024 | 38,04 | 38,40 | 37,67 | 38,40 | 0,55% | 962.402,00 |
| 26.01.2024 | 38,14 | 38,37 | 37,87 | 38,19 | 0,53% | 1.335.259,00 |
| 25.01.2024 | 38,91 | 39,03 | 37,81 | 37,99 | -0,71% | 1.387.652,00 |
| 24.01.2024 | 38,00 | 38,43 | 37,83 | 38,26 | 1,86% | 1.302.575,00 |
| 23.01.2024 | 37,54 | 37,65 | 36,92 | 37,56 | 1,13% | 1.046.649,00 |
| 22.01.2024 | 37,11 | 37,47 | 36,96 | 37,14 | 0,54% | 949.251,00 |
| 19.01.2024 | 37,18 | 37,22 | 36,48 | 36,94 | -0,99% | 1.217.456,00 |
| 18.01.2024 | 36,94 | 37,48 | 36,67 | 37,31 | 1,69% | 1.463.836,00 |
| 17.01.2024 | 36,66 | 36,92 | 36,34 | 36,69 | -1,24% | 907.240,00 |
| 16.01.2024 | 37,31 | 37,37 | 36,95 | 37,15 | -1,35% | 954.000,00 |
| 12.01.2024 | 38,01 | 38,18 | 37,64 | 37,66 | 0,16% | 925.287,00 |
| 11.01.2024 | 37,86 | 38,00 | 37,28 | 37,60 | -0,84% | 1.017.714,00 |
| 10.01.2024 | 37,83 | 38,07 | 37,44 | 37,92 | -0,50% | 1.054.891,00 |
| 09.01.2024 | 37,80 | 38,21 | 37,38 | 38,11 | -0,37% | 1.012.972,00 |
| 08.01.2024 | 38,27 | 38,50 | 37,71 | 38,25 | -0,16% | 820.280,00 |
| 05.01.2024 | 36,62 | 38,81 | 36,62 | 38,31 | 5,02% | 2.394.495,00 |
| 04.01.2024 | 36,85 | 36,95 | 36,39 | 36,48 | -1,22% | 1.608.988,00 |
| 03.01.2024 | 37,34 | 37,64 | 36,75 | 36,93 | -2,53% | 1.977.433,00 |
| 02.01.2024 | 38,74 | 39,10 | 37,71 | 37,89 | -3,27% | 1.588.442,00 |
| 29.12.2023 | 39,38 | 39,62 | 38,95 | 39,17 | -0,86% | 961.138,00 |
| 28.12.2023 | 39,50 | 39,81 | 39,29 | 39,51 | -0,25% | 876.576,00 |
| 27.12.2023 | 39,82 | 40,08 | 39,58 | 39,61 | -0,53% | 1.091.622,00 |
| 26.12.2023 | 39,27 | 40,23 | 39,27 | 39,82 | 1,95% | 1.338.596,00 |
| 22.12.2023 | 39,12 | 39,51 | 38,87 | 39,06 | 0,13% | 1.097.217,00 |
| 21.12.2023 | 39,47 | 39,58 | 38,74 | 39,01 | -0,05% | 1.067.806,00 |
| 20.12.2023 | 39,99 | 40,38 | 39,02 | 39,03 | -3,08% | 1.383.299,00 |
| 19.12.2023 | 39,93 | 40,77 | 39,80 | 40,27 | 1,85% | 2.105.284,00 |
| 18.12.2023 | 39,52 | 40,20 | 39,45 | 39,54 | 0,43% | 1.894.253,00 |
| 15.12.2023 | 39,71 | 40,18 | 39,34 | 39,37 | -0,76% | 8.296.649,00 |
| 14.12.2023 | 39,50 | 39,99 | 39,07 | 39,67 | 2,24% | 2.719.793,00 |
| 13.12.2023 | 38,56 | 39,09 | 37,50 | 38,80 | 0,49% | 1.979.462,00 |
| 12.12.2023 | 38,63 | 39,00 | 38,25 | 38,61 | -0,34% | 1.437.499,00 |
| 11.12.2023 | 38,11 | 38,83 | 38,09 | 38,74 | 1,49% | 2.133.264,00 |
| 08.12.2023 | 37,53 | 38,43 | 37,32 | 38,17 | 1,62% | 1.666.583,00 |
| 07.12.2023 | 37,45 | 38,06 | 37,32 | 37,56 | 0,35% | 1.143.388,00 |
| 06.12.2023 | 38,44 | 39,07 | 37,34 | 37,43 | -2,07% | 1.984.985,00 |
| 05.12.2023 | 38,78 | 38,99 | 37,83 | 38,22 | -2,20% | 1.830.671,00 |
| 04.12.2023 | 38,89 | 39,45 | 38,72 | 39,08 | 0,21% | 1.679.417,00 |
| 01.12.2023 | 37,94 | 39,17 | 37,77 | 39,00 | 2,55% | 1.724.961,00 |
| 30.11.2023 | 37,82 | 38,41 | 37,64 | 38,03 | 0,93% | 1.144.976,00 |
| 29.11.2023 | 38,01 | 38,35 | 37,49 | 37,68 | 0,03% | 1.826.995,00 |
| 28.11.2023 | 38,11 | 38,37 | 37,31 | 37,67 | -1,64% | 1.366.328,00 |
| 27.11.2023 | 37,85 | 38,41 | 37,72 | 38,30 | 1,06% | 1.089.413,00 |
| 24.11.2023 | 37,87 | 38,02 | 37,73 | 37,90 | -0,08% | 386.912,00 |
| 22.11.2023 | 37,39 | 38,02 | 36,87 | 37,93 | 1,42% | 946.812,00 |