Deutsche Märkte geschlossen

FLEETCOR Technologies, Inc. (FLT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
180,45+0,72 (+0,40%)
Ab 11:36AM EDT. Markt geöffnet.
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 2022177,72180,76177,12180,45180,45209.652
28. Sept. 2022175,14180,74173,81179,73179,73489.200
27. Sept. 2022182,62182,94173,34174,35174,35708.000
26. Sept. 2022183,22184,98179,99180,49180,49458.700
23. Sept. 2022186,55187,33183,04184,20184,20627.300
22. Sept. 2022195,69195,69188,61189,86189,86426.600
21. Sept. 2022200,65203,09195,81196,24196,24589.900
20. Sept. 2022201,59201,59196,51198,74198,74556.500
19. Sept. 2022200,87203,66200,87203,00203,00391.100
16. Sept. 2022203,31203,78198,91202,56202,561.022.500
15. Sept. 2022207,33211,07204,46205,42205,42546.000
14. Sept. 2022212,03212,62207,13209,87209,87610.000
13. Sept. 2022217,09218,60211,45212,04212,04386.300
12. Sept. 2022221,80224,59221,80223,00223,00323.400
09. Sept. 2022216,61220,73215,01220,46220,46414.100
08. Sept. 2022209,80213,93208,78213,80213,80512.600
07. Sept. 2022208,64213,49208,63212,37212,37369.500
06. Sept. 2022210,32211,03206,95209,04209,04433.100
02. Sept. 2022213,91213,95207,73209,12209,12408.300
01. Sept. 2022211,31211,68206,93211,61211,61777.300
31. Aug. 2022216,49217,03212,48212,53212,53805.600
30. Aug. 2022218,98219,68214,89215,41215,41536.000
29. Aug. 2022219,09220,98218,04218,30218,30551.300
26. Aug. 2022233,73233,73220,61221,38221,38568.300
25. Aug. 2022230,84233,62229,70232,94232,94506.800
24. Aug. 2022227,36231,36226,98229,41229,41597.400
23. Aug. 2022229,32232,61228,19228,27228,27471.300
22. Aug. 2022231,67231,99227,91229,23229,23492.900
19. Aug. 2022235,24237,91233,64235,08235,08579.100
18. Aug. 2022232,43236,96232,21236,31236,31554.300
17. Aug. 2022228,60232,97228,50232,00232,00630.400
16. Aug. 2022226,77233,15226,29231,82231,82661.300
15. Aug. 2022225,37228,63224,00227,53227,53736.300
12. Aug. 2022228,42230,26226,61227,66227,66844.900
11. Aug. 2022227,57227,77225,84226,76226,76789.100
10. Aug. 2022230,39230,39224,47224,49224,49539.800
09. Aug. 2022226,63228,19224,06225,12225,12367.600
08. Aug. 2022230,21233,20226,10227,38227,38475.500
05. Aug. 2022221,74227,65219,93226,63226,63662.800
04. Aug. 2022222,88223,91218,91223,01223,01536.400
03. Aug. 2022225,31227,52224,70225,79225,79364.300
02. Aug. 2022220,64223,22219,20223,02223,02257.200
01. Aug. 2022218,94222,75217,84222,51222,51346.400
29. Juli 2022219,89221,00217,71220,09220,09471.700
28. Juli 2022222,00222,82214,31219,79219,79526.400
27. Juli 2022218,71222,43217,09221,32221,32302.300
26. Juli 2022220,17221,47216,83217,63217,63230.400
25. Juli 2022220,52221,02217,70220,13220,13284.200
22. Juli 2022221,05222,91216,56218,79218,79319.000
21. Juli 2022219,76221,68217,93220,91220,91350.000
20. Juli 2022217,28220,77217,19220,63220,63400.700
19. Juli 2022214,52220,97214,52219,15219,15470.300
18. Juli 2022212,04217,59210,39212,39212,39499.800
15. Juli 2022209,37211,50207,89209,67209,67524.100
14. Juli 2022204,29206,49200,86205,42205,42498.600
13. Juli 2022205,99208,60204,37207,92207,92821.600
12. Juli 2022213,52217,73210,57211,37211,37473.100
11. Juli 2022216,44217,83214,31214,81214,81407.300
08. Juli 2022216,77220,46214,79218,45218,45475.200
07. Juli 2022217,61218,92215,69217,64217,64510.000
06. Juli 2022213,22217,17211,45214,96214,96748.200
05. Juli 2022210,00213,81207,32213,68213,68750.800
01. Juli 2022209,79215,20209,28213,89213,89719.600
30. Juni 2022206,24211,91203,67210,11210,11749.700
29. Juni 2022211,81211,81204,48209,51209,51533.500
28. Juni 2022221,37225,03210,85211,40211,40674.500
27. Juni 2022217,82219,29215,13218,75218,75645.500
24. Juni 2022212,92219,93212,92217,50217,501.590.900
23. Juni 2022213,30213,91208,53210,04210,04463.300
22. Juni 2022213,04215,01211,44212,28212,28541.900
21. Juni 2022219,06219,06214,11216,18216,18577.700
17. Juni 2022211,90215,53210,02212,51212,511.801.700
16. Juni 2022223,05223,14210,81212,06212,06721.500
15. Juni 2022229,07233,43225,83229,52229,52579.200
14. Juni 2022224,78228,07223,35227,04227,04438.100
13. Juni 2022230,07230,82222,92223,96223,96525.500
10. Juni 2022237,09239,97235,06237,18237,18539.200
09. Juni 2022245,03245,03241,15241,43241,43513.800
08. Juni 2022246,74249,02245,06247,30247,30299.000
07. Juni 2022244,20249,10242,84248,35248,35406.800
06. Juni 2022245,60250,28244,10247,45247,45320.800
03. Juni 2022242,98245,47241,22243,67243,67351.900
02. Juni 2022243,50246,70241,77245,26245,26632.700
01. Juni 2022248,40249,84241,59242,72242,72413.200
31. Mai 2022248,58251,61245,93248,81248,81497.900
27. Mai 2022241,91249,59241,91249,48249,48373.000
26. Mai 2022236,17241,46233,71240,37240,37366.200
25. Mai 2022228,80234,54228,80233,31233,31366.800
24. Mai 2022235,48236,52228,77232,52232,52447.700
23. Mai 2022234,00239,28231,00238,76238,76500.300
20. Mai 2022228,52233,63225,85231,08231,08631.300
19. Mai 2022218,78229,50218,78225,80225,80752.900
18. Mai 2022226,79230,42220,55221,52221,52454.900
17. Mai 2022231,89232,45226,38229,27229,27526.700
16. Mai 2022231,30232,98225,06226,96226,96467.000
13. Mai 2022227,57236,54227,57233,59233,59825.900
12. Mai 2022223,69228,38220,99225,02225,02561.100
11. Mai 2022222,40229,65221,96227,19227,191.262.500
10. Mai 2022219,41225,86217,19223,60223,60844.300
09. Mai 2022222,47222,47214,04216,61216,61960.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...