15,660$
1,42%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 15,15 | 15,88 | 15,15 | 15,66 | 1,42% | 3.526.860,00 |
| 25.03.2026 | 15,13 | 15,56 | 14,79 | 15,44 | 4,11% | 2.913.986,00 |
| 24.03.2026 | 14,31 | 15,52 | 14,31 | 14,83 | 4,22% | 5.267.536,00 |
| 23.03.2026 | 13,21 | 14,57 | 13,19 | 14,23 | 8,71% | 5.446.059,00 |
| 20.03.2026 | 13,86 | 13,95 | 13,04 | 13,09 | -6,03% | 13.890.607,00 |
| 19.03.2026 | 14,36 | 14,47 | 13,54 | 13,93 | -4,26% | 3.965.447,00 |
| 18.03.2026 | 14,41 | 15,05 | 14,12 | 14,55 | 2,03% | 4.256.593,00 |
| 17.03.2026 | 14,00 | 14,97 | 13,97 | 14,26 | 3,33% | 4.209.251,00 |
| 16.03.2026 | 13,90 | 14,07 | 13,57 | 13,80 | -1,71% | 3.520.981,00 |
| 13.03.2026 | 14,74 | 14,80 | 14,03 | 14,04 | -2,02% | 3.081.854,00 |
| 12.03.2026 | 14,34 | 14,95 | 14,23 | 14,33 | 0,63% | 4.372.568,00 |
| 11.03.2026 | 13,97 | 14,28 | 13,51 | 14,24 | 3,64% | 3.425.587,00 |
| 10.03.2026 | 14,01 | 14,42 | 13,71 | 13,74 | -2,69% | 2.719.083,00 |
| 09.03.2026 | 13,82 | 14,20 | 13,59 | 14,12 | 0,57% | 3.693.516,00 |
| 06.03.2026 | 14,32 | 14,44 | 13,55 | 14,04 | -1,75% | 2.658.127,00 |
| 05.03.2026 | 13,85 | 14,73 | 13,77 | 14,29 | 4,46% | 3.591.194,00 |
| 04.03.2026 | 14,16 | 14,20 | 13,61 | 13,68 | -1,16% | 2.272.188,00 |
| 03.03.2026 | 13,92 | 14,23 | 13,30 | 13,84 | -3,89% | 3.664.691,00 |
| 02.03.2026 | 14,36 | 14,55 | 14,04 | 14,40 | -2,31% | 2.646.394,00 |
| 27.02.2026 | 14,45 | 14,75 | 14,10 | 14,74 | 0,96% | 3.132.599,00 |
| 26.02.2026 | 14,99 | 15,11 | 14,11 | 14,60 | -2,47% | 2.592.348,00 |
| 25.02.2026 | 13,88 | 15,05 | 13,58 | 14,97 | 7,85% | 4.656.077,00 |
| 24.02.2026 | 13,77 | 14,00 | 13,62 | 13,88 | -5,06% | 2.590.483,00 |
| 20.02.2026 | 14,78 | 14,95 | 14,25 | 14,62 | -1,62% | 2.306.366,00 |
| 19.02.2026 | 14,51 | 15,11 | 14,50 | 14,86 | 2,62% | 2.713.113,00 |
| 18.02.2026 | 14,50 | 14,75 | 14,25 | 14,48 | 0,00% | 2.759.599,00 |
| 17.02.2026 | 14,18 | 14,75 | 14,10 | 14,48 | 0,98% | 2.750.910,00 |
| 13.02.2026 | 14,51 | 14,79 | 14,33 | 14,34 | -1,31% | 3.020.977,00 |
| 12.02.2026 | 16,01 | 16,24 | 14,39 | 14,53 | -9,47% | 4.711.986,00 |
| 11.02.2026 | 16,31 | 16,43 | 15,84 | 16,05 | 0,25% | 3.545.225,00 |
| 10.02.2026 | 15,41 | 16,75 | 15,39 | 16,01 | 4,03% | 5.787.400,00 |
| 09.02.2026 | 14,76 | 15,73 | 14,75 | 15,39 | 4,27% | 7.143.098,00 |
| 06.02.2026 | 13,50 | 14,84 | 13,27 | 14,76 | 7,97% | 9.317.575,00 |
| 05.02.2026 | 15,09 | 15,09 | 12,48 | 13,67 | -19,54% | 21.165.522,00 |
| 04.02.2026 | 16,10 | 17,01 | 16,06 | 16,99 | 5,86% | 8.734.888,00 |
| 03.02.2026 | 15,65 | 16,22 | 15,51 | 16,05 | 2,56% | 4.374.245,00 |
| 02.02.2026 | 15,54 | 15,82 | 15,34 | 15,65 | -0,95% | 4.337.749,00 |
| 30.01.2026 | 15,78 | 16,22 | 15,14 | 15,80 | -0,69% | 5.329.494,00 |
| 29.01.2026 | 16,05 | 16,28 | 15,56 | 15,91 | -0,69% | 4.027.931,00 |
| 28.01.2026 | 16,17 | 16,40 | 15,72 | 16,02 | -0,37% | 3.845.741,00 |
| 27.01.2026 | 16,13 | 16,35 | 15,83 | 16,08 | -0,31% | 2.375.180,00 |
| 26.01.2026 | 16,37 | 16,37 | 15,92 | 16,13 | 0,69% | 3.188.334,00 |
| 22.01.2026 | 16,12 | 16,74 | 15,80 | 16,02 | 0,69% | 3.905.162,00 |
| 21.01.2026 | 15,65 | 15,95 | 15,43 | 15,91 | 3,38% | 3.233.864,00 |
| 20.01.2026 | 15,01 | 15,45 | 14,90 | 15,39 | 0,26% | 3.936.181,00 |
| 16.01.2026 | 15,15 | 15,66 | 15,02 | 15,35 | -0,84% | 3.909.314,00 |
| 15.01.2026 | 15,18 | 15,48 | 14,65 | 15,48 | 2,25% | 4.039.181,00 |
| 14.01.2026 | 15,45 | 15,66 | 15,06 | 15,14 | -1,11% | 3.201.873,00 |
| 13.01.2026 | 15,28 | 15,59 | 15,23 | 15,31 | 1,06% | 3.617.222,00 |
| 12.01.2026 | 15,20 | 15,55 | 15,06 | 15,15 | -0,33% | 4.416.326,00 |
| 09.01.2026 | 15,10 | 15,32 | 14,89 | 15,20 | 1,27% | 4.010.476,00 |
| 08.01.2026 | 14,56 | 15,23 | 14,49 | 15,01 | 2,67% | 3.881.928,00 |
| 07.01.2026 | 14,85 | 15,03 | 14,32 | 14,62 | -1,55% | 3.659.726,00 |
| 06.01.2026 | 14,00 | 14,90 | 13,94 | 14,85 | 5,39% | 4.529.219,00 |
| 05.01.2026 | 14,35 | 14,46 | 13,95 | 14,09 | -1,74% | 4.567.979,00 |
| 02.01.2026 | 14,04 | 14,47 | 13,56 | 14,34 | 3,39% | 3.548.041,00 |
| 31.12.2025 | 13,90 | 14,27 | 13,81 | 13,87 | -0,79% | 3.106.775,00 |
| 30.12.2025 | 13,83 | 14,16 | 13,80 | 13,98 | 1,08% | 3.134.683,00 |
| 29.12.2025 | 13,47 | 13,93 | 13,47 | 13,83 | 1,99% | 3.563.806,00 |
| 26.12.2025 | 13,36 | 13,60 | 13,26 | 13,56 | 1,73% | 2.651.997,00 |
| 24.12.2025 | 13,11 | 13,47 | 13,09 | 13,33 | 1,52% | 1.878.035,00 |
| 23.12.2025 | 13,13 | 13,19 | 12,95 | 13,13 | -0,38% | 3.184.421,00 |
| 22.12.2025 | 13,35 | 13,45 | 13,07 | 13,18 | -1,05% | 3.545.945,00 |
| 19.12.2025 | 13,56 | 13,73 | 13,27 | 13,32 | -2,27% | 7.037.099,00 |
| 18.12.2025 | 13,88 | 14,15 | 13,62 | 13,63 | -1,09% | 4.244.275,00 |
| 17.12.2025 | 13,07 | 13,90 | 13,03 | 13,78 | 4,71% | 4.753.401,00 |
| 16.12.2025 | 13,10 | 13,61 | 13,00 | 13,16 | 0,30% | 4.285.960,00 |
| 15.12.2025 | 14,04 | 14,04 | 12,85 | 13,12 | -5,68% | 6.809.317,00 |
| 12.12.2025 | 13,69 | 14,12 | 13,66 | 13,91 | 1,83% | 4.068.837,00 |
| 11.12.2025 | 13,59 | 14,29 | 13,57 | 13,66 | 0,29% | 4.602.973,00 |
| 10.12.2025 | 13,42 | 13,63 | 13,15 | 13,62 | 1,87% | 5.021.079,00 |
| 09.12.2025 | 12,90 | 13,63 | 12,81 | 13,37 | 2,06% | 6.161.265,00 |
| 08.12.2025 | 13,30 | 13,30 | 12,92 | 13,10 | -1,36% | 4.729.018,00 |
| 05.12.2025 | 13,33 | 13,70 | 13,23 | 13,28 | -0,08% | 4.981.810,00 |
| 04.12.2025 | 13,62 | 13,74 | 13,14 | 13,29 | -2,28% | 4.000.707,00 |
| 03.12.2025 | 13,77 | 13,99 | 13,46 | 13,60 | -0,73% | 3.544.982,00 |
| 02.12.2025 | 13,94 | 14,02 | 13,48 | 13,70 | -1,01% | 3.939.612,00 |
| 01.12.2025 | 14,23 | 14,48 | 13,78 | 13,84 | -3,15% | 3.804.777,00 |
| 28.11.2025 | 14,08 | 14,50 | 14,01 | 14,29 | 2,44% | 2.648.137,00 |
| 26.11.2025 | 13,38 | 14,13 | 13,36 | 13,95 | 3,95% | 4.208.572,00 |
| 25.11.2025 | 13,30 | 13,60 | 13,30 | 13,42 | 1,82% | 4.213.849,00 |
| 24.11.2025 | 12,86 | 13,22 | 12,62 | 13,18 | 8,21% | 5.627.137,00 |
| 20.11.2025 | 12,78 | 12,90 | 12,17 | 12,18 | -4,02% | 4.471.506,00 |
| 19.11.2025 | 12,85 | 12,90 | 12,44 | 12,69 | -0,94% | 4.227.788,00 |
| 18.11.2025 | 12,84 | 12,99 | 12,61 | 12,81 | -1,08% | 4.995.694,00 |
| 17.11.2025 | 13,90 | 13,90 | 12,94 | 12,95 | -5,06% | 5.979.185,00 |
| 13.11.2025 | 13,78 | 14,18 | 13,62 | 13,64 | -1,45% | 4.843.401,00 |
| 12.11.2025 | 13,94 | 14,31 | 13,82 | 13,84 | -0,50% | 5.761.544,00 |
| 11.11.2025 | 14,21 | 14,30 | 13,85 | 13,91 | -1,28% | 5.645.873,00 |
| 10.11.2025 | 14,16 | 14,19 | 13,71 | 14,09 | 0,71% | 5.528.949,00 |
| 07.11.2025 | 12,95 | 14,10 | 12,87 | 13,99 | 7,86% | 6.638.219,00 |
| 06.11.2025 | 13,36 | 13,46 | 12,93 | 12,97 | -2,92% | 6.621.295,00 |
| 05.11.2025 | 13,48 | 13,79 | 13,32 | 13,36 | -0,37% | 7.667.362,00 |
| 04.11.2025 | 13,93 | 13,97 | 13,40 | 13,41 | -5,50% | 9.780.361,00 |
| 03.11.2025 | 15,02 | 15,03 | 14,12 | 14,19 | -6,46% | 13.669.730,00 |
| 31.10.2025 | 15,02 | 15,39 | 14,65 | 15,17 | -2,32% | 20.290.257,00 |
| 30.10.2025 | 21,88 | 22,00 | 15,46 | 15,53 | -46,52% | 45.080.295,00 |
| 29.10.2025 | 30,30 | 30,54 | 28,71 | 29,04 | -4,91% | 4.092.943,00 |
| 28.10.2025 | 30,36 | 30,68 | 30,08 | 30,54 | -0,29% | 1.718.594,00 |
| 27.10.2025 | 30,61 | 30,95 | 30,43 | 30,63 | 0,59% | 1.828.435,00 |