Börse:
190,477$
0,18%
Echtzeit-Aktienkurs FedEx Corp
Bid:
190,318$
Ask:
190,637$
Aktienkurse zur FedEx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 189,79 | 193,17 | 189,61 | 190,56 | 0,22% | 1.430.426,00 |
| 26.01.2023 | 188,90 | 190,31 | 186,80 | 190,14 | 1,24% | 1.045.755,00 |
| 25.01.2023 | 186,71 | 188,32 | 185,85 | 187,81 | -0,76% | 1.020.614,00 |
| 24.01.2023 | 189,78 | 192,15 | 188,78 | 189,25 | -0,99% | 1.238.866,00 |
| 23.01.2023 | 187,20 | 192,29 | 186,31 | 191,15 | 2,28% | 1.642.266,00 |
| 20.01.2023 | 185,18 | 186,98 | 184,22 | 186,88 | 1,44% | 1.595.873,00 |
| 19.01.2023 | 185,94 | 186,86 | 183,64 | 184,23 | -1,83% | 1.321.238,00 |
| 18.01.2023 | 188,22 | 191,71 | 187,52 | 187,67 | -0,24% | 1.337.994,00 |
| 17.01.2023 | 187,96 | 188,50 | 186,05 | 188,13 | -0,22% | 1.853.546,00 |
| 16.01.2023 | 188,73 | 188,80 | 188,53 | 188,54 | -0,05% | - |
| 13.01.2023 | 190,45 | 191,00 | 188,21 | 188,63 | -1,70% | 1.343.863,00 |
| 12.01.2023 | 192,13 | 193,14 | 190,45 | 191,89 | -0,16% | 1.560.732,00 |
| 11.01.2023 | 189,99 | 193,91 | 189,99 | 192,20 | 1,83% | 1.913.178,00 |
| 10.01.2023 | 188,64 | 189,92 | 186,50 | 188,74 | -0,53% | 1.694.376,00 |
| 09.01.2023 | 185,78 | 192,14 | 185,69 | 189,74 | 2,14% | 2.894.256,00 |
| 06.01.2023 | 182,37 | 186,46 | 180,88 | 185,77 | 2,48% | 2.039.639,00 |
| 05.01.2023 | 179,65 | 181,88 | 178,34 | 181,28 | -0,09% | 2.441.705,00 |
| 04.01.2023 | 179,00 | 183,05 | 178,97 | 181,45 | 2,36% | 2.286.168,00 |
| 03.01.2023 | 174,97 | 177,59 | 174,53 | 177,27 | 2,35% | 2.193.929,00 |
| 30.12.2022 | 173,93 | 175,16 | 171,55 | 173,20 | -1,34% | 1.558.536,00 |
| 29.12.2022 | 173,84 | 176,87 | 173,61 | 175,55 | 1,44% | 1.363.011,00 |
| 28.12.2022 | 177,14 | 177,61 | 173,02 | 173,05 | -2,26% | 1.705.229,00 |
| 27.12.2022 | 175,72 | 177,99 | 175,10 | 177,05 | 0,64% | 1.936.799,00 |
| 23.12.2022 | 175,71 | 179,06 | 175,51 | 175,93 | 0,14% | 3.035.904,00 |
| 22.12.2022 | 168,05 | 175,77 | 167,63 | 175,69 | 3,35% | 5.122.853,00 |
| 21.12.2022 | 174,54 | 174,78 | 168,16 | 169,99 | 3,43% | 7.904.800,00 |
| 20.12.2022 | 167,92 | 168,51 | 162,61 | 164,35 | -2,62% | 5.451.448,00 |
| 19.12.2022 | 170,29 | 171,71 | 167,03 | 168,78 | -1,71% | 2.783.770,00 |
| 16.12.2022 | 172,41 | 173,69 | 169,59 | 171,72 | -0,84% | 3.383.692,00 |
| 15.12.2022 | 175,12 | 176,30 | 171,77 | 173,17 | -2,75% | 1.802.809,00 |
| 14.12.2022 | 176,37 | 180,93 | 175,81 | 178,07 | 0,67% | 1.611.665,00 |
| 13.12.2022 | 183,69 | 184,39 | 175,59 | 176,88 | -0,28% | 2.754.324,00 |
| 12.12.2022 | 172,08 | 178,23 | 172,08 | 177,37 | 2,92% | 2.461.604,00 |
| 09.12.2022 | 170,15 | 174,83 | 170,15 | 172,33 | 0,24% | 1.475.223,00 |
| 08.12.2022 | 171,29 | 174,66 | 170,51 | 171,91 | -0,21% | 2.229.569,00 |
| 07.12.2022 | 172,27 | 174,29 | 171,69 | 172,28 | -0,44% | 1.500.178,00 |
| 06.12.2022 | 176,44 | 176,57 | 171,09 | 173,05 | -2,01% | 2.064.145,00 |
| 05.12.2022 | 179,55 | 179,92 | 176,31 | 176,60 | -2,65% | 1.560.719,00 |
| 02.12.2022 | 178,16 | 182,46 | 177,08 | 181,41 | 0,53% | 2.060.261,00 |
| 01.12.2022 | 182,00 | 183,55 | 179,87 | 180,45 | -0,97% | 1.562.454,00 |
| 30.11.2022 | 177,02 | 183,06 | 176,75 | 182,22 | 2,47% | 5.014.486,00 |
| 29.11.2022 | 174,74 | 178,45 | 174,32 | 177,82 | 2,66% | 1.663.144,00 |
| 28.11.2022 | 175,75 | 176,24 | 171,89 | 173,21 | -1,98% | 2.656.980,00 |
| 25.11.2022 | 177,25 | 177,77 | 176,01 | 176,70 | 0,19% | 445.291,00 |
| 23.11.2022 | 175,81 | 176,89 | 175,27 | 176,36 | 0,39% | 1.758.209,00 |
| 22.11.2022 | 174,91 | 176,86 | 174,55 | 175,67 | 1,17% | 1.457.323,00 |
| 21.11.2022 | 173,93 | 175,16 | 172,87 | 173,64 | -0,62% | 1.385.589,00 |
| 18.11.2022 | 174,00 | 175,14 | 172,11 | 174,72 | 1,85% | 1.845.945,00 |
| 17.11.2022 | 169,00 | 171,64 | 167,20 | 171,54 | 0,45% | 1.641.232,00 |
| 16.11.2022 | 174,00 | 175,62 | 169,56 | 170,77 | -3,11% | 2.388.355,00 |
| 15.11.2022 | 176,61 | 179,51 | 173,65 | 176,26 | 0,86% | 5.216.928,00 |
| 14.11.2022 | 174,52 | 178,89 | 174,52 | 174,76 | -0,48% | 2.990.576,00 |
| 11.11.2022 | 166,89 | 176,90 | 166,24 | 175,61 | 5,79% | 4.436.491,00 |
| 10.11.2022 | 162,70 | 167,54 | 162,70 | 166,00 | 5,04% | 3.783.073,00 |
| 09.11.2022 | 158,00 | 161,13 | 157,62 | 158,04 | -0,94% | 2.257.448,00 |
| 08.11.2022 | 160,00 | 163,29 | 157,33 | 159,54 | 0,19% | 3.602.704,00 |
| 07.11.2022 | 157,90 | 159,68 | 157,04 | 159,24 | 1,65% | 1.711.987,00 |
| 04.11.2022 | 157,22 | 158,90 | 154,10 | 156,66 | 1,12% | 1.473.866,00 |
| 03.11.2022 | 153,00 | 156,20 | 151,34 | 154,92 | 0,23% | 6.053.192,00 |
| 02.11.2022 | 156,78 | 160,20 | 154,32 | 154,56 | -2,29% | 2.282.973,00 |
| 01.11.2022 | 161,95 | 162,55 | 156,71 | 158,19 | -1,30% | 2.199.530,00 |
| 31.10.2022 | 159,02 | 162,23 | 158,62 | 160,28 | -0,06% | 1.910.978,00 |
| 28.10.2022 | 157,54 | 160,53 | 155,77 | 160,37 | 2,21% | 2.568.592,00 |
| 27.10.2022 | 158,94 | 160,30 | 156,63 | 156,91 | -0,66% | 1.646.805,00 |
| 26.10.2022 | 156,38 | 159,16 | 155,58 | 157,96 | 1,39% | 3.735.467,00 |
| 25.10.2022 | 155,58 | 157,33 | 154,85 | 155,80 | 0,67% | 3.077.715,00 |
| 24.10.2022 | 152,19 | 156,49 | 151,43 | 154,76 | 1,00% | 2.857.599,00 |
| 21.10.2022 | 150,19 | 153,86 | 149,64 | 153,23 | 2,06% | 6.074.852,00 |
| 20.10.2022 | 152,95 | 155,40 | 149,87 | 150,14 | -1,84% | 3.652.115,00 |
| 19.10.2022 | 155,72 | 156,70 | 151,56 | 152,96 | -2,14% | 3.433.675,00 |
| 18.10.2022 | 160,69 | 161,42 | 155,06 | 156,30 | -0,43% | 3.136.227,00 |
| 17.10.2022 | 158,28 | 159,87 | 155,40 | 156,98 | 0,01% | 3.187.014,00 |
| 14.10.2022 | 156,88 | 158,41 | 154,91 | 156,96 | 0,45% | 2.270.567,00 |
| 13.10.2022 | 150,44 | 158,04 | 148,93 | 156,25 | 2,20% | 2.993.360,00 |
| 12.10.2022 | 152,07 | 155,04 | 151,65 | 152,89 | 0,53% | 2.468.326,00 |
| 11.10.2022 | 151,53 | 154,59 | 151,08 | 152,08 | -0,74% | 6.045.750,00 |
| 10.10.2022 | 155,89 | 156,45 | 152,15 | 153,21 | -0,78% | 5.310.630,00 |
| 07.10.2022 | 152,51 | 154,60 | 148,96 | 154,41 | -0,50% | 7.783.543,00 |
| 06.10.2022 | 156,40 | 158,00 | 154,82 | 155,19 | -1,07% | 4.254.563,00 |
| 05.10.2022 | 155,24 | 158,94 | 154,54 | 156,87 | -1,41% | 7.169.319,00 |
| 04.10.2022 | 155,19 | 159,61 | 154,45 | 159,12 | 5,06% | 10.089.366,00 |
| 03.10.2022 | 150,12 | 152,66 | 147,98 | 151,46 | 2,01% | 2.701.230,00 |
| 30.09.2022 | 150,95 | 153,37 | 148,34 | 148,47 | -2,52% | 3.642.581,00 |
| 29.09.2022 | 147,90 | 152,61 | 147,18 | 152,31 | 1,55% | 5.199.166,00 |
| 28.09.2022 | 145,72 | 151,11 | 144,74 | 149,99 | 3,48% | 4.959.216,00 |
| 27.09.2022 | 143,50 | 145,59 | 141,92 | 144,95 | 1,43% | 4.466.424,00 |
| 26.09.2022 | 148,47 | 150,84 | 142,40 | 142,90 | -4,31% | 5.698.230,00 |
| 23.09.2022 | 149,77 | 152,94 | 146,65 | 149,33 | -3,37% | 7.195.459,00 |
| 22.09.2022 | 152,62 | 160,66 | 150,34 | 154,54 | 0,84% | 10.265.536,00 |
| 21.09.2022 | 157,17 | 159,14 | 153,25 | 153,25 | -2,64% | 5.491.647,00 |
| 20.09.2022 | 161,17 | 161,19 | 157,05 | 157,40 | -3,38% | 5.372.145,00 |
| 19.09.2022 | 160,00 | 165,35 | 159,50 | 162,90 | 1,17% | 9.425.023,00 |
| 16.09.2022 | 159,31 | 161,84 | 155,00 | 161,02 | -21,40% | 34.201.871,00 |
| 15.09.2022 | 204,60 | 206,16 | 203,22 | 204,87 | -0,07% | 3.080.216,00 |
| 14.09.2022 | 204,71 | 205,46 | 200,91 | 205,01 | -0,16% | 1.510.739,00 |
| 13.09.2022 | 208,89 | 210,27 | 204,10 | 205,34 | -3,97% | 1.589.753,00 |
| 12.09.2022 | 210,26 | 215,83 | 210,26 | 213,84 | 2,28% | 2.278.883,00 |
| 09.09.2022 | 204,80 | 209,57 | 204,54 | 209,07 | 3,06% | 1.739.658,00 |
| 08.09.2022 | 200,68 | 203,01 | 197,56 | 202,87 | 0,62% | 2.474.681,00 |
| 07.09.2022 | 201,40 | 202,37 | 196,89 | 201,62 | -1,25% | 3.098.789,00 |