Deutsche Märkte geschlossen

FLEETCOR Technologies, Inc. (FLT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
204,35+2,14 (+1,06%)
Börsenschluss: 04:00PM EST
204,35 0,00 (0,00%)
Nachbörse: 05:35PM EST
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023202,00205,52201,70204,35204,35442.600
26. Jan. 2023202,43202,43198,61202,21202,21224.500
25. Jan. 2023196,86200,97194,59200,30200,30307.500
24. Jan. 2023199,80201,34198,78199,57199,57334.000
23. Jan. 2023198,51201,72197,48200,41200,41426.900
20. Jan. 2023193,85198,79192,91198,71198,71370.800
19. Jan. 2023190,03193,21189,55192,59192,59338.700
18. Jan. 2023195,98196,92191,36191,83191,83342.700
17. Jan. 2023195,59197,62194,49194,70194,70496.700
13. Jan. 2023192,71195,21190,47194,70194,70234.000
12. Jan. 2023196,03196,56193,61194,52194,52404.000
11. Jan. 2023193,27194,74191,36194,68194,68253.300
10. Jan. 2023190,33192,79189,32191,93191,93414.600
09. Jan. 2023188,90192,75187,79190,70190,70643.300
06. Jan. 2023182,66188,33180,84187,21187,21416.400
05. Jan. 2023183,14184,37179,21180,26180,26436.600
04. Jan. 2023185,31186,92183,18184,68184,68568.300
03. Jan. 2023185,76187,63182,35183,19183,19354.100
30. Dez. 2022183,60184,71182,00183,68183,68243.200
29. Dez. 2022180,77186,30180,77185,76185,76290.100
28. Dez. 2022181,60183,10179,40179,49179,49257.200
27. Dez. 2022180,77182,64179,52181,74181,74214.300
23. Dez. 2022177,07181,91177,07181,22181,22300.000
22. Dez. 2022180,15180,15175,08177,84177,84405.300
21. Dez. 2022180,00183,80179,73181,85181,85433.500
20. Dez. 2022178,19181,12178,19179,03179,03515.200
19. Dez. 2022181,26181,74178,66178,96178,96537.200
16. Dez. 2022180,96182,61178,77181,25181,251.016.600
15. Dez. 2022187,66189,42181,22182,57182,57822.500
14. Dez. 2022190,27194,33188,67190,90190,90615.100
13. Dez. 2022196,50198,05190,36191,22191,22408.700
12. Dez. 2022183,92189,91183,64189,54189,54534.200
09. Dez. 2022183,03186,26182,16183,45183,45697.700
08. Dez. 2022187,73189,11183,38184,37184,37534.900
07. Dez. 2022185,56187,62183,60186,44186,44586.500
06. Dez. 2022190,57191,38184,32185,38185,38485.700
05. Dez. 2022192,13193,11189,61191,25191,25471.100
02. Dez. 2022192,29194,32191,06193,60193,60425.200
01. Dez. 2022197,14199,18194,73196,28196,28396.300
30. Nov. 2022190,27196,44188,80196,20196,20591.400
29. Nov. 2022187,38191,29187,38190,20190,20406.400
28. Nov. 2022189,25190,28185,85187,31187,31413.300
25. Nov. 2022190,32193,63189,43191,68191,68228.200
23. Nov. 2022190,92191,68188,07189,83189,83487.100
22. Nov. 2022190,54192,18188,96191,40191,40549.300
21. Nov. 2022187,08189,21184,76188,87188,87462.000
18. Nov. 2022190,86191,42186,74188,45188,45461.200
17. Nov. 2022188,19189,48185,72187,74187,74424.900
16. Nov. 2022194,03195,35191,62192,24192,24381.100
15. Nov. 2022196,71198,46194,18195,60195,60399.200
14. Nov. 2022196,91198,98192,27192,81192,81536.300
11. Nov. 2022196,17202,61195,64199,80199,80855.300
10. Nov. 2022188,13195,40187,27194,60194,601.148.500
09. Nov. 2022181,08181,94177,89178,96178,96583.800
08. Nov. 2022181,83190,17180,87182,39182,391.076.200
07. Nov. 2022178,87180,56174,22180,33180,33617.100
04. Nov. 2022174,91179,91174,19177,17177,17780.100
03. Nov. 2022176,05182,53171,45174,20174,201.054.200
02. Nov. 2022185,70186,94178,01178,28178,28706.600
01. Nov. 2022188,01189,93186,01186,64186,64589.800
31. Okt. 2022188,32188,32184,93186,12186,12505.800
28. Okt. 2022184,04190,36183,49189,14189,14582.600
27. Okt. 2022180,71186,11180,35183,67183,67803.400
26. Okt. 2022178,42182,72177,31180,34180,34500.000
25. Okt. 2022174,87178,08174,87177,99177,99616.000
24. Okt. 2022172,27175,18170,37173,79173,79614.800
21. Okt. 2022163,76170,88161,69170,47170,471.043.300
20. Okt. 2022166,42168,69163,34164,00164,00739.100
19. Okt. 2022170,37171,59167,01167,48167,48636.600
18. Okt. 2022175,99176,94170,91172,05172,05737.600
17. Okt. 2022171,10173,28171,10171,72171,72399.000
14. Okt. 2022171,71173,70166,64167,26167,26483.100
13. Okt. 2022164,81171,81163,34170,46170,46517.200
12. Okt. 2022171,40173,19169,06169,26169,26526.500
11. Okt. 2022174,51174,95169,75171,18171,18723.300
10. Okt. 2022180,25180,25175,30175,69175,691.133.400
07. Okt. 2022180,02181,28178,04179,59179,591.135.600
06. Okt. 2022186,91187,93182,11182,24182,241.143.000
05. Okt. 2022185,72189,20184,70187,05187,051.116.200
04. Okt. 2022186,59191,75184,72188,43188,43922.900
03. Okt. 2022179,29183,93177,57182,30182,301.267.800
30. Sept. 2022180,63182,12175,98176,17176,17554.400
29. Sept. 2022177,72181,91177,12181,09181,09940.400
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...