57,769$
1,46%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 56,79 | 57,85 | 56,60 | 57,82 | 1,55% | 1.343.106,00 |
18.04.2024 | 56,82 | 57,22 | 56,04 | 56,94 | 1,57% | 1.459.764,00 |
17.04.2024 | 56,46 | 56,49 | 55,48 | 56,06 | 1,14% | 1.544.680,00 |
16.04.2024 | 56,41 | 56,83 | 55,38 | 55,43 | -2,31% | 1.500.027,00 |
15.04.2024 | 57,00 | 58,28 | 56,19 | 56,74 | -0,02% | 1.553.675,00 |
12.04.2024 | 60,70 | 60,79 | 56,52 | 56,75 | -7,78% | 2.007.136,00 |
11.04.2024 | 62,24 | 62,69 | 60,46 | 61,54 | -1,09% | 1.485.787,00 |
10.04.2024 | 62,35 | 63,67 | 61,52 | 62,22 | -2,42% | 1.616.768,00 |
09.04.2024 | 61,55 | 63,78 | 60,77 | 63,76 | 6,02% | 1.817.571,00 |
08.04.2024 | 59,23 | 61,32 | 58,93 | 60,14 | 2,38% | 1.542.125,00 |
05.04.2024 | 58,85 | 59,47 | 58,23 | 58,74 | -0,79% | 1.658.655,00 |
04.04.2024 | 60,58 | 61,25 | 59,08 | 59,21 | -1,37% | 1.936.611,00 |
03.04.2024 | 60,35 | 60,97 | 59,62 | 60,03 | -0,51% | 1.630.195,00 |
02.04.2024 | 62,77 | 62,77 | 60,12 | 60,34 | -3,86% | 1.564.806,00 |
01.04.2024 | 64,00 | 64,25 | 62,62 | 62,76 | -1,48% | 1.359.879,00 |
28.03.2024 | 62,91 | 64,33 | 62,43 | 63,70 | 1,59% | 2.017.951,00 |
27.03.2024 | 62,12 | 63,11 | 62,03 | 62,70 | 0,42% | 1.299.811,00 |
26.03.2024 | 63,19 | 64,00 | 62,07 | 62,44 | -0,60% | 1.582.943,00 |
25.03.2024 | 62,98 | 63,94 | 62,55 | 62,82 | 0,74% | 1.547.759,00 |
22.03.2024 | 64,94 | 65,44 | 62,36 | 62,36 | -3,93% | 1.313.102,00 |
21.03.2024 | 64,50 | 65,10 | 64,05 | 64,91 | 1,25% | 1.899.220,00 |
20.03.2024 | 63,53 | 64,85 | 63,02 | 64,11 | 3,96% | 2.751.943,00 |
19.03.2024 | 65,30 | 65,71 | 61,61 | 61,67 | -6,65% | 2.370.388,00 |
18.03.2024 | 64,42 | 66,91 | 64,08 | 66,06 | 1,55% | 2.280.389,00 |
15.03.2024 | 63,41 | 65,90 | 63,13 | 65,05 | 1,53% | 6.225.390,00 |
14.03.2024 | 65,18 | 65,30 | 63,56 | 64,07 | -2,50% | 1.939.068,00 |
13.03.2024 | 64,14 | 67,08 | 64,00 | 65,71 | 2,91% | 2.514.756,00 |
12.03.2024 | 64,78 | 65,04 | 63,16 | 63,85 | -0,48% | 1.547.241,00 |
11.03.2024 | 62,49 | 64,84 | 62,45 | 64,16 | 2,34% | 1.847.698,00 |
08.03.2024 | 63,72 | 64,51 | 62,62 | 62,69 | -1,12% | 1.861.454,00 |
07.03.2024 | 62,00 | 64,37 | 61,66 | 63,40 | 3,06% | 1.907.177,00 |
06.03.2024 | 60,30 | 61,92 | 59,63 | 61,52 | 3,03% | 1.982.304,00 |
05.03.2024 | 58,67 | 60,11 | 58,25 | 59,71 | 1,55% | 2.030.797,00 |
04.03.2024 | 57,31 | 59,43 | 57,20 | 58,80 | 2,60% | 2.925.581,00 |
01.03.2024 | 56,48 | 57,65 | 55,87 | 57,31 | 1,63% | 2.808.684,00 |
29.02.2024 | 51,59 | 56,55 | 51,44 | 56,39 | 9,94% | 4.852.978,00 |
28.02.2024 | 52,32 | 52,44 | 51,01 | 51,29 | -2,82% | 2.023.424,00 |
27.02.2024 | 53,02 | 53,30 | 52,57 | 52,78 | 0,46% | 1.546.122,00 |
26.02.2024 | 51,85 | 52,91 | 51,48 | 52,54 | 0,31% | 1.714.796,00 |
23.02.2024 | 51,37 | 52,56 | 51,06 | 52,38 | 1,41% | 1.254.089,00 |
22.02.2024 | 51,20 | 51,82 | 50,24 | 51,65 | 1,06% | 1.535.980,00 |
21.02.2024 | 50,79 | 51,32 | 50,03 | 51,11 | 0,24% | 1.807.337,00 |
20.02.2024 | 51,80 | 51,90 | 50,72 | 50,99 | -2,58% | 2.112.725,00 |
16.02.2024 | 51,48 | 52,79 | 51,10 | 52,34 | 1,16% | 1.969.818,00 |
15.02.2024 | 51,55 | 52,68 | 51,23 | 51,74 | 1,19% | 2.154.383,00 |
14.02.2024 | 51,89 | 52,10 | 50,60 | 51,13 | -0,70% | 2.571.283,00 |
13.02.2024 | 52,20 | 53,04 | 51,27 | 51,49 | -3,95% | 2.501.422,00 |
12.02.2024 | 51,91 | 53,96 | 51,51 | 53,61 | 3,59% | 2.259.644,00 |
09.02.2024 | 51,89 | 52,41 | 50,63 | 51,75 | -0,56% | 3.290.691,00 |
08.02.2024 | 54,40 | 54,86 | 51,59 | 52,04 | -4,78% | 2.738.639,00 |
07.02.2024 | 53,51 | 55,38 | 53,34 | 54,65 | 2,25% | 3.777.114,00 |
06.02.2024 | 52,10 | 57,33 | 52,00 | 53,45 | -11,54% | 5.842.622,00 |
05.02.2024 | 60,00 | 61,42 | 59,75 | 60,42 | -1,64% | 3.620.437,00 |
02.02.2024 | 61,74 | 62,10 | 60,03 | 61,43 | -1,14% | 2.948.738,00 |
01.02.2024 | 58,34 | 62,17 | 58,06 | 62,14 | 10,57% | 3.790.860,00 |
31.01.2024 | 57,59 | 58,31 | 56,18 | 56,20 | -2,24% | 1.387.548,00 |
30.01.2024 | 57,22 | 58,25 | 57,00 | 57,49 | -0,54% | 922.483,00 |
29.01.2024 | 58,14 | 58,18 | 56,62 | 57,80 | -0,94% | 1.143.218,00 |
26.01.2024 | 58,34 | 59,08 | 57,95 | 58,35 | 1,53% | 1.145.300,00 |
25.01.2024 | 57,50 | 57,91 | 56,30 | 57,47 | 0,81% | 864.072,00 |
24.01.2024 | 58,11 | 58,44 | 56,27 | 57,01 | -1,40% | 1.326.783,00 |
23.01.2024 | 57,50 | 58,04 | 56,92 | 57,82 | 2,52% | 1.409.131,00 |
22.01.2024 | 55,14 | 56,43 | 54,88 | 56,40 | 1,35% | 1.303.267,00 |
19.01.2024 | 55,17 | 56,03 | 54,38 | 55,65 | 1,11% | 1.489.912,00 |
18.01.2024 | 55,35 | 55,47 | 54,31 | 55,04 | -0,78% | 1.233.805,00 |
17.01.2024 | 56,21 | 56,80 | 54,95 | 55,47 | -2,75% | 1.546.931,00 |
16.01.2024 | 57,50 | 57,65 | 56,06 | 57,04 | -2,01% | 2.002.990,00 |
12.01.2024 | 59,48 | 59,70 | 58,11 | 58,21 | -1,22% | 1.016.224,00 |
11.01.2024 | 59,70 | 59,98 | 58,75 | 58,93 | -0,97% | 1.339.759,00 |
10.01.2024 | 59,93 | 60,49 | 59,22 | 59,51 | -1,78% | 1.098.842,00 |
09.01.2024 | 61,07 | 61,54 | 60,06 | 60,59 | -1,61% | 1.018.520,00 |
08.01.2024 | 60,39 | 61,90 | 59,86 | 61,58 | 1,32% | 1.085.915,00 |
05.01.2024 | 59,99 | 61,41 | 59,31 | 60,78 | 0,85% | 1.129.929,00 |
04.01.2024 | 61,64 | 61,97 | 59,86 | 60,27 | -1,50% | 1.959.698,00 |
03.01.2024 | 64,07 | 64,50 | 60,94 | 61,19 | -5,63% | 1.815.708,00 |
02.01.2024 | 62,81 | 65,81 | 62,81 | 64,84 | 2,84% | 1.776.744,00 |
29.12.2023 | 62,83 | 63,40 | 62,60 | 63,05 | -0,41% | 1.405.085,00 |
28.12.2023 | 63,68 | 63,68 | 63,08 | 63,31 | -0,50% | 1.097.286,00 |
27.12.2023 | 63,57 | 63,98 | 63,21 | 63,63 | -0,17% | 1.194.374,00 |
26.12.2023 | 63,00 | 64,00 | 62,65 | 63,74 | 1,59% | 1.180.591,00 |
22.12.2023 | 62,46 | 63,63 | 62,10 | 62,74 | 1,03% | 1.655.858,00 |
21.12.2023 | 60,57 | 62,11 | 60,18 | 62,10 | 3,97% | 1.804.343,00 |
20.12.2023 | 60,72 | 61,21 | 59,56 | 59,73 | -2,05% | 2.172.371,00 |
19.12.2023 | 59,90 | 61,14 | 59,48 | 60,98 | 3,55% | 1.961.627,00 |
18.12.2023 | 59,78 | 59,78 | 58,12 | 58,89 | -1,04% | 1.690.464,00 |
15.12.2023 | 60,00 | 60,50 | 59,51 | 59,51 | -1,20% | 4.583.795,00 |
14.12.2023 | 58,84 | 61,57 | 58,84 | 60,23 | 4,28% | 2.532.793,00 |
13.12.2023 | 54,54 | 57,76 | 54,34 | 57,76 | 5,69% | 1.508.964,00 |
12.12.2023 | 55,80 | 55,88 | 54,24 | 54,65 | -2,06% | 1.346.232,00 |
11.12.2023 | 55,66 | 56,03 | 55,09 | 55,80 | -0,14% | 1.758.074,00 |
08.12.2023 | 55,95 | 56,57 | 55,36 | 55,88 | 0,92% | 1.307.737,00 |
07.12.2023 | 54,93 | 56,37 | 54,75 | 55,37 | 0,29% | 1.804.948,00 |
06.12.2023 | 54,22 | 55,59 | 53,81 | 55,21 | 2,66% | 1.413.740,00 |
05.12.2023 | 55,07 | 55,18 | 53,54 | 53,78 | -2,96% | 1.754.734,00 |
04.12.2023 | 55,50 | 56,58 | 55,14 | 55,42 | -0,59% | 1.866.115,00 |
01.12.2023 | 54,03 | 55,86 | 53,28 | 55,75 | 3,89% | 2.116.550,00 |
30.11.2023 | 52,96 | 53,69 | 51,98 | 53,66 | 1,86% | 3.168.002,00 |
29.11.2023 | 52,62 | 53,76 | 52,13 | 52,68 | 0,59% | 1.288.114,00 |
28.11.2023 | 51,97 | 52,80 | 51,24 | 52,37 | 0,71% | 1.249.577,00 |
27.11.2023 | 52,50 | 52,85 | 51,62 | 52,00 | -2,05% | 1.578.442,00 |