49,700$
1,24%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 49,19 | 49,71 | 48,63 | 49,70 | 1,24% | 1.430.529,00 |
| 30.05.2024 | 48,66 | 49,14 | 48,62 | 49,09 | 0,99% | 616.090,00 |
| 29.05.2024 | 48,77 | 49,00 | 48,43 | 48,61 | -1,18% | 1.006.202,00 |
| 28.05.2024 | 49,59 | 49,64 | 48,96 | 49,19 | -0,65% | 1.040.666,00 |
| 24.05.2024 | 49,00 | 49,60 | 48,90 | 49,51 | 1,33% | 1.646.072,00 |
| 23.05.2024 | 50,04 | 50,04 | 48,73 | 48,86 | -2,24% | 1.194.958,00 |
| 22.05.2024 | 50,24 | 50,48 | 49,67 | 49,98 | -0,85% | 577.067,00 |
| 21.05.2024 | 49,67 | 50,44 | 49,67 | 50,41 | 1,02% | 570.316,00 |
| 20.05.2024 | 49,75 | 50,31 | 49,74 | 49,90 | 0,54% | 601.346,00 |
| 17.05.2024 | 49,94 | 50,00 | 49,49 | 49,63 | -0,42% | 654.814,00 |
| 16.05.2024 | 50,14 | 50,49 | 49,65 | 49,84 | -0,89% | 669.757,00 |
| 15.05.2024 | 49,82 | 50,44 | 49,58 | 50,29 | 1,49% | 868.596,00 |
| 14.05.2024 | 49,44 | 49,57 | 49,14 | 49,55 | 0,61% | 810.361,00 |
| 13.05.2024 | 49,75 | 49,83 | 49,10 | 49,25 | -0,69% | 860.561,00 |
| 10.05.2024 | 49,61 | 49,82 | 49,52 | 49,59 | 0,49% | 833.376,00 |
| 09.05.2024 | 49,00 | 49,38 | 48,90 | 49,35 | 0,92% | 804.776,00 |
| 08.05.2024 | 48,31 | 48,96 | 48,25 | 48,90 | 0,93% | 992.534,00 |
| 07.05.2024 | 48,32 | 48,73 | 48,17 | 48,45 | 0,62% | 2.431.064,00 |
| 06.05.2024 | 48,00 | 48,59 | 47,89 | 48,15 | 1,33% | 1.894.508,00 |
| 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% | 1.379.760,00 |
| 01.05.2024 | 47,43 | 47,78 | 46,43 | 47,23 | 0,15% | 3.184.435,00 |
| 30.04.2024 | 48,46 | 49,35 | 47,10 | 47,16 | -0,13% | 2.508.374,00 |
| 29.04.2024 | 47,00 | 47,32 | 46,90 | 47,22 | 0,98% | 1.654.400,00 |
| 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% | 776.886,00 |
| 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% | 1.507.676,00 |
| 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% | 861.908,00 |
| 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% | 977.114,00 |
| 08.04.2024 | 48,16 | 48,25 | 47,85 | 47,89 | 0,02% | 1.767.694,00 |
| 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% | 1.608.875,00 |
| 03.04.2024 | 46,26 | 47,02 | 46,26 | 47,01 | 1,56% | 1.606.181,00 |
| 02.04.2024 | 45,83 | 46,31 | 45,65 | 46,29 | 0,67% | 1.302.677,00 |
| 01.04.2024 | 45,65 | 46,14 | 45,31 | 45,98 | 0,66% | 1.998.726,00 |
| 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% | 1.498.681,00 |
| 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% | 495.581,00 |
| 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% | 832.340,00 |
| 20.03.2024 | 44,76 | 45,27 | 44,69 | 45,02 | 0,33% | 954.128,00 |
| 19.03.2024 | 44,53 | 44,88 | 44,44 | 44,87 | 0,72% | 1.505.797,00 |
| 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% | 955.830,00 |
| 13.03.2024 | 44,20 | 44,93 | 44,20 | 44,75 | 1,61% | 1.192.404,00 |
| 12.03.2024 | 43,93 | 44,29 | 43,52 | 44,04 | 0,05% | 1.253.099,00 |
| 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% | 1.858.800,00 |
| 06.03.2024 | 42,55 | 42,93 | 42,37 | 42,50 | 0,52% | 1.348.371,00 |
| 05.03.2024 | 42,12 | 42,43 | 41,94 | 42,28 | 0,00% | 1.242.656,00 |
| 04.03.2024 | 42,77 | 42,96 | 42,12 | 42,28 | -0,84% | 1.241.213,00 |
| 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% | 2.004.330,00 |
| 28.02.2024 | 42,48 | 42,78 | 42,22 | 42,43 | -0,33% | 1.054.750,00 |
| 27.02.2024 | 42,99 | 43,02 | 42,23 | 42,57 | -0,68% | 1.822.469,00 |
| 26.02.2024 | 41,88 | 42,93 | 41,78 | 42,86 | 1,76% | 1.512.185,00 |
| 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% | 1.983.010,00 |
| 21.02.2024 | 43,23 | 43,59 | 41,88 | 42,54 | 0,78% | 1.732.474,00 |
| 20.02.2024 | 42,22 | 42,65 | 42,09 | 42,21 | -1,61% | 1.622.392,00 |
| 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% | 1.059.535,00 |
| 14.02.2024 | 41,67 | 42,04 | 41,46 | 41,97 | 1,65% | 839.926,00 |
| 13.02.2024 | 41,06 | 41,62 | 40,79 | 41,29 | -1,71% | 940.757,00 |
| 12.02.2024 | 41,41 | 42,23 | 41,41 | 42,01 | 1,23% | 690.677,00 |
| 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% | 1.026.793,00 |
| 07.02.2024 | 40,85 | 41,43 | 40,56 | 41,09 | 1,41% | 1.038.296,00 |
| 06.02.2024 | 40,33 | 40,59 | 40,23 | 40,52 | 0,47% | 685.686,00 |
| 05.02.2024 | 40,43 | 40,52 | 40,04 | 40,33 | -1,59% | 450.621,00 |
| 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% | 1.266.975,00 |
| 31.01.2024 | 41,10 | 41,10 | 39,87 | 39,93 | -2,54% | 1.219.897,00 |
| 30.01.2024 | 40,86 | 41,03 | 40,35 | 40,97 | -0,39% | 1.028.089,00 |
| 29.01.2024 | 40,55 | 41,14 | 40,12 | 41,13 | 1,58% | 922.393,00 |
| 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% | 673.978,00 |
| 24.01.2024 | 40,80 | 40,80 | 39,69 | 40,10 | -1,06% | 865.413,00 |
| 23.01.2024 | 41,34 | 41,43 | 40,50 | 40,53 | -1,31% | 778.178,00 |
| 22.01.2024 | 40,80 | 41,24 | 40,79 | 41,07 | 1,13% | 568.184,00 |
| 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% | 799.685,00 |
| 16.01.2024 | 40,17 | 40,31 | 39,76 | 40,12 | -0,42% | 691.254,00 |
| 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% | 685.380,00 |
| 10.01.2024 | 39,87 | 40,09 | 39,63 | 39,71 | -0,20% | 510.417,00 |
| 09.01.2024 | 39,69 | 39,84 | 39,31 | 39,79 | -0,90% | 527.226,00 |