Fluor Corporation FLR
NYSE · Vereinigte Staaten · Industriedienstleistungen
$48,21+0,32 (+0,68 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $47,70 | -0,38 % | $47,80 | $48,30 | $47,50 | 228,78K |
| 2026-09-30 | $47,88 | -3,91 % | $49,85 | $50,16 | $47,86 | 3,55M |
| 2026-09-29 | $49,83 | +1,24 % | $50,30 | $51,48 | $49,42 | 2,90M |
| 2026-09-28 | $49,22 | -2,30 % | $49,96 | $50,95 | $49,08 | 2,46M |
| 2026-09-25 | $50,38 | -0,49 % | $50,37 | $51,04 | $50,07 | 2,38M |
| 2026-09-24 | $50,63 | -4,58 % | $52,26 | $52,76 | $50,61 | 2,83M |
| 2026-09-23 | $53,06 | -1,80 % | $53,79 | $54,41 | $52,92 | 1,65M |
| 2026-09-22 | $54,03 | -1,30 % | $55,14 | $55,30 | $53,95 | 1,67M |
| 2026-09-21 | $54,74 | -0,29 % | $55,72 | $56,00 | $54,23 | 1,76M |
| 2026-09-18 | $54,90 | -0,11 % | $54,62 | $55,05 | $54,12 | 4,11M |
| 2026-09-17 | $54,96 | +3,72 % | $54,09 | $55,78 | $52,78 | 2,83M |
| 2026-09-16 | $52,99 | -1,94 % | $54,28 | $54,28 | $52,00 | 2,19M |
| 2026-09-15 | $54,04 | +0,99 % | $54,09 | $54,25 | $53,00 | 1,49M |
| 2026-09-14 | $53,51 | -1,27 % | $52,16 | $53,81 | $51,24 | 2,02M |
| 2026-09-11 | $54,20 | +1,21 % | $54,21 | $54,52 | $53,07 | 1,71M |
| 2026-09-10 | $53,55 | -2,33 % | $54,14 | $54,45 | $53,14 | 1,67M |
| 2026-09-09 | $54,83 | -3,16 % | $56,55 | $56,84 | $54,71 | 1,71M |
| 2026-09-08 | $56,62 | +0,82 % | $56,82 | $57,30 | $56,13 | 2,03M |
| 2026-09-04 | $56,16 | -2,33 % | $57,29 | $57,88 | $55,01 | 2,25M |
| 2026-09-03 | $57,50 | +1,59 % | $56,95 | $58,35 | $56,08 | 2,87M |
| 2026-09-02 | $56,60 | +0,62 % | $56,50 | $56,92 | $55,81 | 2,66M |
| 2026-09-01 | $56,25 | +3,19 % | $53,88 | $56,32 | $52,97 | 4,21M |
| 2026-08-31 | $54,51 | +2,33 % | $53,71 | $54,67 | $53,35 | 2,15M |
| 2026-08-28 | $53,27 | -1,53 % | $54,10 | $54,47 | $52,95 | 2,22M |
| 2026-08-27 | $54,10 | +3,98 % | $52,31 | $54,48 | $51,71 | 2,00M |
| 2026-08-26 | $52,03 | +1,50 % | $51,35 | $52,34 | $51,34 | 1,46M |
| 2026-08-25 | $51,26 | -0,04 % | $52,36 | $52,41 | $50,65 | 1,93M |
| 2026-08-24 | $51,28 | -2,17 % | $52,80 | $53,16 | $51,19 | 1,85M |
| 2026-08-21 | $52,42 | +0,50 % | $53,33 | $53,33 | $52,21 | 3,02M |
| 2026-08-20 | $52,16 | -3,51 % | $53,65 | $54,62 | $51,88 | 2,95M |
| 2026-08-19 | $54,06 | +1,20 % | $53,97 | $54,08 | $52,31 | 1,79M |
| 2026-08-18 | $53,42 | -2,41 % | $53,65 | $54,12 | $52,55 | 3,10M |
| 2026-08-17 | $54,74 | +4,53 % | $52,75 | $55,08 | $52,61 | 2,63M |
| 2026-08-14 | $52,37 | +0,08 % | $52,14 | $53,45 | $51,95 | 1,64M |
| 2026-08-13 | $52,33 | +0,58 % | $52,14 | $52,57 | $51,09 | 1,89M |
| 2026-08-12 | $52,03 | -1,74 % | $53,52 | $53,70 | $51,83 | 2,29M |
| 2026-08-11 | $52,95 | +1,34 % | $52,82 | $53,63 | $52,26 | 3,60M |
| 2026-08-10 | $52,25 | -8,33 % | $57,06 | $57,93 | $52,25 | 4,57M |
| 2026-08-07 | $57,00 | +16,92 % | $54,52 | $57,65 | $53,63 | 7,96M |
| 2026-08-06 | $48,75 | -3,31 % | $50,50 | $50,73 | $48,58 | 4,44M |
| 2026-08-05 | $50,42 | -2,17 % | $51,60 | $52,37 | $50,21 | 2,97M |
| 2026-08-04 | $51,54 | +2,73 % | $51,27 | $51,82 | $50,33 | 2,57M |
| 2026-08-03 | $50,17 | 0,00 % | $49,49 | $51,11 | $48,89 | 2,19M |
| 2026-07-31 | $50,17 | +0,20 % | $51,23 | $51,28 | $49,37 | 2,12M |
| 2026-07-30 | $50,07 | +6,92 % | $48,75 | $50,22 | $47,71 | 1,84M |
| 2026-07-29 | $46,83 | -5,09 % | $48,88 | $49,30 | $46,77 | 2,32M |
| 2026-07-28 | $49,34 | -4,56 % | $50,77 | $50,77 | $48,29 | 2,28M |
| 2026-07-27 | $51,70 | -0,94 % | $52,60 | $52,96 | $50,52 | 1,83M |
| 2026-07-24 | $52,19 | -2,01 % | $53,25 | $53,38 | $51,70 | 3,31M |
| 2026-07-23 | $53,26 | +3,24 % | $51,23 | $53,42 | $51,03 | 3,05M |
| 2026-07-22 | $51,59 | +0,39 % | $50,91 | $51,88 | $50,63 | 1,82M |
| 2026-07-21 | $51,39 | +3,84 % | $50,30 | $51,64 | $49,65 | 2,17M |
| 2026-07-20 | $49,49 | +0,84 % | $49,50 | $50,38 | $49,02 | 2,11M |
| 2026-07-17 | $49,08 | -0,87 % | $48,03 | $49,66 | $47,87 | 1,28M |
| 2026-07-16 | $49,51 | -2,48 % | $49,93 | $50,59 | $49,35 | 1,27M |
| 2026-07-15 | $50,77 | -0,68 % | $51,24 | $51,63 | $50,06 | 1,51M |
| 2026-07-14 | $51,12 | +3,00 % | $50,81 | $51,18 | $49,89 | 1,84M |
| 2026-07-13 | $49,63 | -2,19 % | $50,41 | $50,93 | $49,58 | 1,62M |
| 2026-07-10 | $50,74 | +1,06 % | $50,20 | $51,00 | $50,06 | 968,40K |
| 2026-07-09 | $50,21 | +1,41 % | $50,48 | $50,73 | $49,81 | 1,35M |
| 2026-07-08 | $49,51 | +1,85 % | $47,98 | $49,76 | $47,81 | 2,13M |
| 2026-07-07 | $48,61 | -5,54 % | $50,58 | $50,65 | $48,10 | 2,84M |
| 2026-07-06 | $51,46 | +4,06 % | $49,90 | $51,53 | $49,90 | 1,83M |
| 2026-07-02 | $49,45 | -1,79 % | $50,89 | $51,98 | $49,00 | 2,05M |
| 2026-07-01 | $50,35 | -3,89 % | $51,90 | $51,94 | $49,95 | 2,27M |
| 2026-06-30 | $52,39 | -2,49 % | $53,68 | $53,93 | $52,04 | 2,30M |
| 2026-06-29 | $53,73 | +0,17 % | $53,50 | $54,24 | $52,55 | 1,80M |
| 2026-06-26 | $53,64 | +0,04 % | $53,28 | $54,55 | $51,96 | 4,48M |
| 2026-06-25 | $53,62 | +0,85 % | $53,69 | $54,40 | $52,30 | 2,11M |
| 2026-06-24 | $53,17 | -0,37 % | $53,69 | $54,46 | $53,01 | 2,24M |
| 2026-06-23 | $53,37 | -1,93 % | $52,94 | $54,14 | $51,59 | 2,47M |
| 2026-06-22 | $54,42 | +1,42 % | $53,62 | $54,79 | $52,83 | 2,57M |
| 2026-06-18 | $53,66 | +3,35 % | $52,73 | $53,92 | $51,85 | 7,94M |
| 2026-06-17 | $51,92 | +2,51 % | $51,05 | $53,64 | $50,83 | 3,04M |
| 2026-06-16 | $50,65 | +0,36 % | $50,76 | $51,84 | $50,33 | 1,98M |
| 2026-06-15 | $50,47 | -0,57 % | $51,90 | $52,02 | $50,11 | 2,13M |
| 2026-06-12 | $50,76 | +1,22 % | $50,64 | $51,63 | $50,01 | 2,41M |
| 2026-06-11 | $50,15 | +7,07 % | $47,36 | $50,38 | $47,31 | 3,73M |
| 2026-06-10 | $46,84 | -5,34 % | $48,95 | $49,50 | $46,70 | 2,82M |
| 2026-06-09 | $49,48 | -0,08 % | $49,85 | $51,55 | $47,54 | 3,02M |
| 2026-06-08 | $49,52 | +4,12 % | $47,58 | $49,68 | $47,12 | 2,31M |
| 2026-06-05 | $47,56 | -5,65 % | $49,85 | $50,12 | $46,75 | 2,11M |
| 2026-06-04 | $50,41 | +0,50 % | $50,00 | $50,66 | $49,60 | 1,91M |
| 2026-06-03 | $50,16 | +1,66 % | $49,04 | $50,70 | $48,68 | 3,29M |
| 2026-06-02 | $49,34 | +5,99 % | $47,00 | $50,75 | $46,78 | 3,70M |
| 2026-06-01 | $46,55 | +1,73 % | $45,22 | $47,00 | $45,10 | 2,20M |
| 2026-05-29 | $45,76 | -2,58 % | $46,88 | $46,91 | $45,24 | 2,83M |
| 2026-05-28 | $46,97 | -0,70 % | $47,00 | $47,53 | $46,47 | 2,21M |
| 2026-05-27 | $47,30 | +0,94 % | $47,00 | $47,68 | $46,08 | 2,37M |
| 2026-05-26 | $46,86 | +4,44 % | $45,54 | $46,94 | $45,30 | 2,47M |