39,900$
-1,63%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 40,38 | 40,54 | 39,23 | 39,90 | -1,63% | 1.763.846,00 |
| 30.05.2025 | 39,30 | 40,80 | 39,06 | 40,56 | 3,15% | 3.827.975,00 |
| 29.05.2025 | 39,72 | 39,88 | 39,24 | 39,32 | -0,35% | 1.852.798,00 |
| 28.05.2025 | 39,12 | 40,99 | 39,12 | 39,46 | 1,26% | 2.330.859,00 |
| 27.05.2025 | 38,67 | 39,34 | 38,60 | 38,97 | 1,96% | 1.577.270,00 |
| 23.05.2025 | 37,68 | 38,34 | 37,46 | 38,22 | 0,55% | 1.148.975,00 |
| 22.05.2025 | 38,85 | 38,89 | 37,92 | 38,01 | -3,13% | 1.658.504,00 |
| 21.05.2025 | 40,30 | 40,50 | 39,13 | 39,24 | -3,30% | 1.561.823,00 |
| 20.05.2025 | 40,30 | 40,77 | 39,98 | 40,58 | 1,45% | 1.782.512,00 |
| 19.05.2025 | 39,30 | 40,06 | 39,30 | 40,00 | -0,05% | 1.389.787,00 |
| 16.05.2025 | 39,25 | 40,23 | 39,00 | 40,02 | 2,04% | 2.098.076,00 |
| 15.05.2025 | 37,03 | 39,52 | 36,79 | 39,22 | 5,49% | 2.746.452,00 |
| 14.05.2025 | 37,80 | 37,80 | 36,72 | 37,18 | -2,44% | 1.745.246,00 |
| 13.05.2025 | 38,30 | 38,49 | 37,90 | 38,11 | -0,29% | 1.476.952,00 |
| 12.05.2025 | 38,26 | 39,15 | 38,09 | 38,22 | 3,89% | 2.324.615,00 |
| 09.05.2025 | 36,92 | 36,99 | 36,48 | 36,79 | 0,52% | 1.464.476,00 |
| 08.05.2025 | 35,35 | 37,09 | 35,35 | 36,60 | 4,63% | 2.474.612,00 |
| 07.05.2025 | 35,87 | 35,89 | 34,85 | 34,98 | -1,88% | 1.869.193,00 |
| 06.05.2025 | 36,04 | 36,51 | 35,56 | 35,65 | -0,72% | 1.981.932,00 |
| 05.05.2025 | 37,51 | 37,74 | 35,79 | 35,91 | -4,95% | 2.590.123,00 |
| 02.05.2025 | 38,96 | 39,22 | 37,70 | 37,78 | -1,74% | 2.437.998,00 |
| 01.05.2025 | 40,58 | 40,58 | 38,24 | 38,45 | -8,28% | 4.021.936,00 |
| 30.04.2025 | 40,89 | 42,03 | 40,60 | 41,92 | 0,43% | 2.258.505,00 |
| 29.04.2025 | 41,40 | 42,00 | 41,30 | 41,74 | 0,36% | 2.148.432,00 |
| 28.04.2025 | 41,16 | 42,25 | 41,16 | 41,59 | 1,00% | 1.562.776,00 |
| 25.04.2025 | 41,28 | 41,96 | 40,77 | 41,18 | 0,96% | 1.554.943,00 |
| 24.04.2025 | 39,65 | 40,91 | 39,59 | 40,79 | 3,74% | 1.699.591,00 |
| 23.04.2025 | 40,30 | 41,04 | 39,09 | 39,32 | -0,05% | 1.394.187,00 |
| 22.04.2025 | 38,47 | 39,42 | 38,23 | 39,34 | 3,39% | 1.735.254,00 |
| 21.04.2025 | 37,63 | 38,14 | 37,13 | 38,05 | 0,55% | 1.594.780,00 |
| 17.04.2025 | 37,38 | 38,17 | 37,38 | 37,84 | 1,56% | 1.141.055,00 |
| 16.04.2025 | 37,48 | 38,09 | 36,94 | 37,26 | -0,40% | 1.551.351,00 |
| 15.04.2025 | 37,15 | 37,80 | 37,13 | 37,41 | -0,43% | 1.326.023,00 |
| 14.04.2025 | 37,75 | 38,11 | 37,26 | 37,57 | 1,27% | 1.589.189,00 |
| 11.04.2025 | 36,24 | 37,46 | 35,60 | 37,10 | 2,37% | 1.915.860,00 |
| 10.04.2025 | 36,58 | 36,68 | 34,96 | 36,24 | -2,76% | 2.602.175,00 |
| 09.04.2025 | 33,33 | 37,82 | 32,83 | 37,27 | 9,68% | 3.210.671,00 |
| 08.04.2025 | 36,77 | 36,80 | 33,45 | 33,98 | -3,49% | 4.036.344,00 |
| 07.04.2025 | 34,65 | 37,61 | 33,89 | 35,21 | -0,65% | 3.924.531,00 |
| 04.04.2025 | 37,55 | 37,64 | 34,98 | 35,44 | -8,99% | 3.675.685,00 |
| 03.04.2025 | 41,49 | 41,49 | 38,72 | 38,94 | -8,57% | 3.639.532,00 |
| 02.04.2025 | 42,09 | 42,69 | 41,85 | 42,59 | 1,04% | 1.733.082,00 |
| 01.04.2025 | 42,35 | 42,57 | 41,53 | 42,15 | -0,09% | 1.819.728,00 |
| 31.03.2025 | 41,03 | 42,45 | 40,90 | 42,19 | -0,05% | 1.739.795,00 |
| 28.03.2025 | 42,63 | 42,63 | 41,65 | 42,21 | -0,99% | 1.467.877,00 |
| 27.03.2025 | 42,07 | 42,63 | 41,98 | 42,63 | 1,11% | 1.474.100,00 |
| 26.03.2025 | 41,44 | 42,32 | 41,37 | 42,16 | 2,33% | 2.248.513,00 |
| 25.03.2025 | 41,82 | 41,99 | 41,04 | 41,20 | -1,32% | 2.101.551,00 |
| 24.03.2025 | 41,62 | 42,02 | 41,15 | 41,75 | 0,58% | 2.895.055,00 |
| 21.03.2025 | 41,42 | 42,25 | 40,86 | 41,51 | -1,77% | 38.255.684,00 |
| 20.03.2025 | 42,88 | 42,95 | 42,06 | 42,26 | -2,20% | 2.076.414,00 |
| 19.03.2025 | 42,90 | 43,60 | 42,76 | 43,21 | 0,89% | 2.410.124,00 |
| 18.03.2025 | 42,94 | 43,22 | 42,41 | 42,83 | 0,35% | 2.299.856,00 |
| 17.03.2025 | 41,73 | 43,16 | 41,73 | 42,68 | 2,37% | 2.369.446,00 |
| 14.03.2025 | 40,79 | 41,82 | 40,61 | 41,69 | 3,24% | 2.294.885,00 |
| 13.03.2025 | 39,98 | 40,99 | 39,86 | 40,38 | 1,36% | 3.896.056,00 |
| 12.03.2025 | 41,08 | 41,60 | 39,55 | 39,84 | -3,72% | 4.587.410,00 |
| 11.03.2025 | 41,65 | 41,75 | 40,47 | 41,38 | -0,48% | 3.285.246,00 |
| 10.03.2025 | 41,31 | 42,36 | 41,14 | 41,58 | 0,70% | 4.011.582,00 |
| 07.03.2025 | 40,13 | 41,42 | 39,72 | 41,29 | 2,56% | 3.628.662,00 |
| 06.03.2025 | 39,40 | 40,70 | 39,36 | 40,26 | 2,05% | 3.803.311,00 |
| 05.03.2025 | 37,29 | 39,50 | 37,15 | 39,45 | 7,79% | 3.923.345,00 |
| 04.03.2025 | 35,49 | 37,08 | 35,33 | 36,60 | 2,98% | 3.210.911,00 |
| 03.03.2025 | 37,59 | 37,59 | 35,35 | 35,54 | -3,69% | 3.007.638,00 |
| 28.02.2025 | 37,41 | 37,87 | 36,77 | 36,90 | -2,12% | 2.929.265,00 |
| 27.02.2025 | 38,16 | 38,51 | 37,67 | 37,70 | -1,31% | 1.822.110,00 |
| 26.02.2025 | 38,48 | 38,51 | 37,87 | 38,20 | -0,10% | 2.085.931,00 |
| 25.02.2025 | 37,90 | 38,42 | 37,79 | 38,24 | 0,71% | 2.445.338,00 |
| 24.02.2025 | 38,43 | 38,60 | 37,92 | 37,97 | -0,73% | 2.720.494,00 |
| 21.02.2025 | 38,46 | 38,71 | 37,82 | 38,25 | 0,16% | 2.476.258,00 |
| 20.02.2025 | 37,95 | 38,30 | 37,66 | 38,19 | 1,43% | 2.418.517,00 |
| 19.02.2025 | 37,20 | 37,96 | 37,06 | 37,65 | -0,95% | 2.517.105,00 |
| 18.02.2025 | 36,74 | 38,17 | 36,74 | 38,01 | 3,80% | 3.490.372,00 |
| 14.02.2025 | 36,81 | 37,10 | 36,57 | 36,62 | -0,25% | 1.718.435,00 |
| 13.02.2025 | 36,78 | 37,19 | 35,92 | 36,71 | 0,14% | 2.360.817,00 |
| 12.02.2025 | 36,00 | 36,98 | 35,92 | 36,66 | 0,58% | 3.123.751,00 |
| 11.02.2025 | 34,97 | 36,92 | 34,77 | 36,45 | 3,85% | 3.785.294,00 |
| 10.02.2025 | 34,60 | 35,28 | 34,24 | 35,10 | 1,62% | 3.864.454,00 |
| 07.02.2025 | 34,99 | 35,06 | 33,80 | 34,54 | -3,14% | 8.578.507,00 |
| 06.02.2025 | 36,40 | 36,97 | 35,63 | 35,66 | -0,72% | 8.528.679,00 |
| 05.02.2025 | 35,92 | 36,91 | 34,00 | 35,92 | -33,53% | 25.337.899,00 |
| 04.02.2025 | 55,08 | 55,21 | 53,75 | 54,04 | -1,60% | 4.064.768,00 |
| 03.02.2025 | 54,49 | 55,27 | 52,65 | 54,92 | -1,54% | 1.862.598,00 |
| 31.01.2025 | 55,78 | 56,56 | 55,49 | 55,78 | -1,06% | 1.845.496,00 |
| 30.01.2025 | 56,19 | 56,62 | 55,61 | 56,38 | 0,09% | 1.282.278,00 |
| 29.01.2025 | 56,48 | 56,79 | 56,04 | 56,33 | 0,14% | 1.055.865,00 |
| 28.01.2025 | 55,87 | 57,00 | 55,50 | 56,25 | 0,61% | 2.107.640,00 |
| 27.01.2025 | 55,74 | 56,27 | 54,94 | 55,91 | 0,63% | 1.370.110,00 |
| 24.01.2025 | 55,67 | 55,82 | 55,05 | 55,56 | -0,14% | 644.101,00 |
| 23.01.2025 | 54,45 | 55,93 | 54,32 | 55,64 | 2,20% | 1.426.054,00 |
| 22.01.2025 | 54,29 | 54,86 | 54,29 | 54,44 | -0,15% | 977.081,00 |
| 21.01.2025 | 54,37 | 54,85 | 53,32 | 54,52 | 2,04% | 1.044.528,00 |
| 17.01.2025 | 53,65 | 54,13 | 53,42 | 53,43 | -0,19% | 1.126.799,00 |
| 16.01.2025 | 53,17 | 53,68 | 52,70 | 53,53 | 0,13% | 1.085.394,00 |
| 15.01.2025 | 54,52 | 54,55 | 53,01 | 53,46 | -0,09% | 1.604.700,00 |
| 14.01.2025 | 53,60 | 53,64 | 52,50 | 53,51 | 2,82% | 1.897.766,00 |
| 13.01.2025 | 49,91 | 52,08 | 49,58 | 52,04 | 4,94% | 1.930.693,00 |
| 10.01.2025 | 50,02 | 50,02 | 48,80 | 49,59 | -1,43% | 1.183.071,00 |
| 08.01.2025 | 50,68 | 50,95 | 49,08 | 50,31 | -1,60% | 1.473.964,00 |
| 07.01.2025 | 49,65 | 51,42 | 49,65 | 51,13 | 2,94% | 2.280.986,00 |