Flowserve Corporation FLS
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$73,12-0,69 (-0,93 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $73,12 | -0,93 % | $73,10 | $74,43 | $72,45 | 1,43M |
| 2026-09-29 | $73,81 | -0,38 % | $74,32 | $74,67 | $73,46 | 1,12M |
| 2026-09-28 | $74,09 | +0,37 % | $73,23 | $75,00 | $73,23 | 1,34M |
| 2026-09-25 | $73,82 | -2,92 % | $76,31 | $77,08 | $72,98 | 2,31M |
| 2026-09-24 | $76,04 | -1,48 % | $76,31 | $76,76 | $75,18 | 1,62M |
| 2026-09-23 | $77,18 | +1,57 % | $75,70 | $77,77 | $75,61 | 1,43M |
| 2026-09-22 | $75,99 | +1,77 % | $75,43 | $76,23 | $75,16 | 1,25M |
| 2026-09-21 | $74,67 | +1,07 % | $75,12 | $75,12 | $73,96 | 1,35M |
| 2026-09-18 | $73,88 | +0,19 % | $74,26 | $74,30 | $73,22 | 2,40M |
| 2026-09-17 | $73,74 | +1,98 % | $74,14 | $74,91 | $72,88 | 1,28M |
| 2026-09-16 | $72,31 | +1,80 % | $72,19 | $74,34 | $71,44 | 2,15M |
| 2026-09-15 | $71,03 | -0,50 % | $72,00 | $72,22 | $70,68 | 1,44M |
| 2026-09-14 | $71,39 | -4,12 % | $70,02 | $71,95 | $68,36 | 1,81M |
| 2026-09-11 | $74,46 | +2,24 % | $74,27 | $75,15 | $73,53 | 1,02M |
| 2026-09-10 | $72,83 | -3,14 % | $74,13 | $74,27 | $72,02 | 1,55M |
| 2026-09-09 | $75,19 | -2,33 % | $76,24 | $77,31 | $74,93 | 1,74M |
| 2026-09-08 | $76,98 | +0,44 % | $77,00 | $78,11 | $76,29 | 1,68M |
| 2026-09-04 | $76,64 | -0,71 % | $77,06 | $78,22 | $75,98 | 2,06M |
| 2026-09-03 | $77,19 | -0,71 % | $78,34 | $78,98 | $76,82 | 1,65M |
| 2026-09-02 | $77,74 | +1,44 % | $77,65 | $78,32 | $76,50 | 1,53M |
| 2026-09-01 | $76,64 | -3,10 % | $78,04 | $78,70 | $75,83 | 2,52M |
| 2026-08-31 | $79,09 | -1,54 % | $79,72 | $80,54 | $78,35 | 1,73M |
| 2026-08-28 | $80,33 | -2,04 % | $82,14 | $82,27 | $79,46 | 1,29M |
| 2026-08-27 | $82,00 | -0,97 % | $82,90 | $83,09 | $81,01 | 1,35M |
| 2026-08-26 | $82,80 | +2,78 % | $80,70 | $83,35 | $80,38 | 1,72M |
| 2026-08-25 | $80,56 | +0,12 % | $81,77 | $81,79 | $80,19 | 1,83M |
| 2026-08-24 | $80,46 | +1,35 % | $79,47 | $80,86 | $78,86 | 1,84M |
| 2026-08-21 | $79,39 | +1,65 % | $79,16 | $79,69 | $77,83 | 853,80K |
| 2026-08-20 | $78,10 | +0,27 % | $76,99 | $78,65 | $76,94 | 1,29M |
| 2026-08-19 | $77,89 | -1,14 % | $78,77 | $79,22 | $76,34 | 1,39M |
| 2026-08-18 | $78,79 | -2,69 % | $79,35 | $80,73 | $78,68 | 1,66M |
| 2026-08-17 | $80,97 | +0,12 % | $81,15 | $81,83 | $80,56 | 1,28M |
| 2026-08-14 | $80,87 | -0,35 % | $81,38 | $82,10 | $79,89 | 1,34M |
| 2026-08-13 | $81,15 | +0,25 % | $80,76 | $81,40 | $79,45 | 1,30M |
| 2026-08-12 | $80,95 | +0,11 % | $81,70 | $81,75 | $79,44 | 1,43M |
| 2026-08-11 | $80,86 | +1,72 % | $79,81 | $81,42 | $79,76 | 999,70K |
| 2026-08-10 | $79,49 | -0,58 % | $79,97 | $79,99 | $79,17 | 1,02M |
| 2026-08-07 | $79,95 | +1,67 % | $79,20 | $80,25 | $78,48 | 1,12M |
| 2026-08-06 | $78,64 | -0,04 % | $79,57 | $82,34 | $78,26 | 1,61M |
| 2026-08-05 | $78,67 | -1,11 % | $79,35 | $80,00 | $78,62 | 1,62M |
| 2026-08-04 | $79,55 | +3,93 % | $77,75 | $80,02 | $76,66 | 2,27M |
| 2026-08-03 | $76,54 | +0,72 % | $74,98 | $77,02 | $74,98 | 2,12M |
| 2026-07-31 | $75,99 | +0,89 % | $76,92 | $77,87 | $74,36 | 2,59M |
| 2026-07-30 | $75,32 | +7,69 % | $73,40 | $79,23 | $73,40 | 3,50M |
| 2026-07-29 | $69,94 | -4,75 % | $72,65 | $73,62 | $69,14 | 2,76M |
| 2026-07-28 | $73,43 | +1,03 % | $72,36 | $73,84 | $71,52 | 3,00M |
| 2026-07-27 | $72,68 | +0,39 % | $73,12 | $73,75 | $71,36 | 1,38M |
| 2026-07-24 | $72,40 | +1,03 % | $71,99 | $73,38 | $71,60 | 1,44M |
| 2026-07-23 | $71,66 | +4,48 % | $68,03 | $72,01 | $67,95 | 1,92M |
| 2026-07-22 | $68,59 | +1,58 % | $67,17 | $69,26 | $66,81 | 2,18M |
| 2026-07-21 | $67,52 | +1,17 % | $68,19 | $68,19 | $66,31 | 2,21M |
| 2026-07-20 | $66,74 | -2,51 % | $68,91 | $69,09 | $66,33 | 2,74M |
| 2026-07-17 | $68,46 | -1,24 % | $67,43 | $69,16 | $66,93 | 1,23M |
| 2026-07-16 | $69,32 | +0,62 % | $67,71 | $69,52 | $67,71 | 1,99M |
| 2026-07-15 | $68,89 | -1,01 % | $69,65 | $70,21 | $67,66 | 1,54M |
| 2026-07-14 | $69,59 | +1,80 % | $69,71 | $70,40 | $68,57 | 1,42M |
| 2026-07-13 | $68,36 | -3,01 % | $69,42 | $70,50 | $68,06 | 1,50M |
| 2026-07-10 | $70,48 | +1,13 % | $69,97 | $71,39 | $69,88 | 1,00M |
| 2026-07-09 | $69,69 | +0,94 % | $70,83 | $71,31 | $69,45 | 1,73M |
| 2026-07-08 | $69,04 | -3,26 % | $70,40 | $70,74 | $67,50 | 3,65M |
| 2026-07-07 | $71,37 | -4,47 % | $73,49 | $74,02 | $70,42 | 1,56M |
| 2026-07-06 | $74,71 | +3,28 % | $72,66 | $74,79 | $72,66 | 898,70K |
| 2026-07-02 | $72,34 | -0,06 % | $73,16 | $74,30 | $71,60 | 1,13M |
| 2026-07-01 | $72,38 | -2,40 % | $72,86 | $74,37 | $72,18 | 1,81M |
| 2026-06-30 | $74,16 | +1,23 % | $73,46 | $74,49 | $71,66 | 2,13M |
| 2026-06-29 | $73,26 | +0,96 % | $72,72 | $73,92 | $71,81 | 1,78M |
| 2026-06-26 | $72,56 | -3,24 % | $74,00 | $74,40 | $71,91 | 3,18M |
| 2026-06-25 | $74,99 | +2,82 % | $74,63 | $76,95 | $74,02 | 2,38M |
| 2026-06-24 | $72,93 | -8,81 % | $77,60 | $77,63 | $71,96 | 4,76M |
| 2026-06-23 | $79,98 | -1,96 % | $78,66 | $81,25 | $77,48 | 2,06M |
| 2026-06-22 | $81,58 | -0,15 % | $82,12 | $82,54 | $80,84 | 1,24M |
| 2026-06-18 | $81,70 | +3,51 % | $80,18 | $82,52 | $80,08 | 2,62M |
| 2026-06-17 | $78,93 | -1,96 % | $80,76 | $81,40 | $78,79 | 1,56M |
| 2026-06-16 | $80,51 | +0,65 % | $80,00 | $81,55 | $79,20 | 2,31M |
| 2026-06-15 | $79,99 | +2,46 % | $80,42 | $81,25 | $79,66 | 2,26M |
| 2026-06-12 | $78,07 | -0,04 % | $79,22 | $79,54 | $77,55 | 1,42M |
| 2026-06-11 | $78,10 | +7,19 % | $73,82 | $78,49 | $73,42 | 1,94M |
| 2026-06-10 | $72,86 | -4,09 % | $75,38 | $76,72 | $72,81 | 1,52M |
| 2026-06-09 | $75,97 | +1,48 % | $75,71 | $76,88 | $72,76 | 1,72M |
| 2026-06-08 | $74,86 | +1,85 % | $73,48 | $75,21 | $73,48 | 1,36M |
| 2026-06-05 | $73,50 | -2,55 % | $74,54 | $74,97 | $72,87 | 1,49M |
| 2026-06-04 | $75,42 | 0,00 % | $75,35 | $75,68 | $73,78 | 1,19M |
| 2026-06-03 | $75,42 | -1,15 % | $75,88 | $76,60 | $74,56 | 1,47M |
| 2026-06-02 | $76,30 | +1,62 % | $75,62 | $76,78 | $74,23 | 1,47M |
| 2026-06-01 | $75,08 | -0,57 % | $74,66 | $75,94 | $73,75 | 2,10M |
| 2026-05-29 | $75,51 | +0,40 % | $74,86 | $76,45 | $74,71 | 2,07M |
| 2026-05-28 | $75,21 | +3,07 % | $73,25 | $75,56 | $72,47 | 3,29M |
| 2026-05-27 | $72,97 | -0,52 % | $73,98 | $74,95 | $72,57 | 2,86M |
| 2026-05-26 | $73,35 | +5,37 % | $70,92 | $73,48 | $70,70 | 2,31M |
| 2026-05-22 | $69,61 | +1,28 % | $69,27 | $70,13 | $68,19 | 1,93M |