54,390$
-1,96%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 55,68 | 56,00 | 54,25 | 54,39 | -1,96% | 1.585.109,00 |
| 14.11.2024 | 55,87 | 56,06 | 55,04 | 55,48 | -0,45% | 1.098.019,00 |
| 13.11.2024 | 56,00 | 56,60 | 55,48 | 55,73 | -0,38% | 1.368.291,00 |
| 12.11.2024 | 58,58 | 58,58 | 55,11 | 55,94 | -5,33% | 2.024.584,00 |
| 11.11.2024 | 59,70 | 60,32 | 58,70 | 59,09 | -1,02% | 894.874,00 |
| 08.11.2024 | 61,38 | 61,58 | 59,45 | 59,70 | -1,87% | 1.036.399,00 |
| 07.11.2024 | 61,15 | 61,50 | 59,78 | 60,84 | -0,15% | 1.372.575,00 |
| 06.11.2024 | 65,99 | 66,22 | 59,64 | 60,93 | -4,23% | 2.050.236,00 |
| 05.11.2024 | 63,10 | 63,65 | 62,57 | 63,62 | 0,27% | 831.126,00 |
| 04.11.2024 | 63,87 | 64,73 | 63,13 | 63,45 | 0,48% | 1.100.671,00 |
| 01.11.2024 | 64,62 | 64,97 | 62,93 | 63,15 | -2,83% | 1.088.662,00 |
| 31.10.2024 | 66,84 | 67,75 | 64,75 | 64,99 | -2,45% | 1.549.605,00 |
| 30.10.2024 | 63,50 | 67,27 | 63,50 | 66,62 | 10,70% | 3.272.503,00 |
| 29.10.2024 | 61,66 | 61,90 | 60,13 | 60,18 | -2,21% | 1.274.969,00 |
| 28.10.2024 | 62,21 | 62,93 | 61,47 | 61,54 | -0,74% | 1.039.576,00 |
| 25.10.2024 | 61,50 | 62,54 | 61,25 | 62,00 | 0,81% | 637.824,00 |
| 24.10.2024 | 62,44 | 62,45 | 61,31 | 61,50 | -0,98% | 701.521,00 |
| 23.10.2024 | 61,32 | 62,78 | 61,11 | 62,11 | -0,43% | 735.758,00 |
| 22.10.2024 | 62,09 | 62,52 | 61,37 | 62,38 | 0,08% | 628.245,00 |
| 21.10.2024 | 62,82 | 62,95 | 61,69 | 62,33 | -0,57% | 694.628,00 |
| 18.10.2024 | 62,96 | 62,96 | 62,00 | 62,69 | 0,27% | 722.982,00 |
| 17.10.2024 | 62,59 | 62,97 | 61,60 | 62,52 | -0,33% | 928.152,00 |
| 16.10.2024 | 62,21 | 63,40 | 61,90 | 62,73 | 1,57% | 769.395,00 |
| 15.10.2024 | 62,24 | 62,68 | 61,67 | 61,76 | -1,55% | 819.745,00 |
| 14.10.2024 | 60,65 | 62,79 | 60,43 | 62,73 | 3,41% | 1.091.113,00 |
| 11.10.2024 | 60,71 | 61,24 | 60,28 | 60,66 | 0,46% | 707.605,00 |
| 10.10.2024 | 61,14 | 61,21 | 59,93 | 60,38 | -1,76% | 1.106.982,00 |
| 09.10.2024 | 61,82 | 62,38 | 61,12 | 61,46 | -0,84% | 1.134.361,00 |
| 08.10.2024 | 62,68 | 62,78 | 61,75 | 61,98 | -1,74% | 787.975,00 |
| 07.10.2024 | 63,68 | 64,40 | 62,92 | 63,08 | -1,41% | 894.314,00 |
| 04.10.2024 | 64,72 | 65,23 | 63,89 | 63,98 | -0,05% | 468.567,00 |
| 03.10.2024 | 64,81 | 65,21 | 63,80 | 64,01 | -2,17% | 1.180.597,00 |
| 02.10.2024 | 65,77 | 66,50 | 65,04 | 65,43 | -0,37% | 695.897,00 |
| 01.10.2024 | 65,75 | 66,03 | 65,13 | 65,67 | -0,41% | 809.116,00 |
| 30.09.2024 | 65,26 | 66,28 | 64,98 | 65,94 | -0,21% | 1.063.235,00 |
| 27.09.2024 | 66,74 | 67,32 | 65,89 | 66,08 | 0,17% | 1.192.114,00 |
| 26.09.2024 | 64,54 | 66,02 | 64,13 | 65,97 | 3,13% | 1.078.196,00 |
| 25.09.2024 | 64,81 | 64,81 | 63,52 | 63,97 | -1,05% | 795.924,00 |
| 24.09.2024 | 64,39 | 65,87 | 63,74 | 64,65 | 1,71% | 1.929.643,00 |
| 23.09.2024 | 62,51 | 63,71 | 62,06 | 63,56 | 2,45% | 1.112.188,00 |
| 20.09.2024 | 63,90 | 63,92 | 62,01 | 62,04 | -3,42% | 3.781.716,00 |
| 19.09.2024 | 64,78 | 64,80 | 63,41 | 64,24 | 1,17% | 768.115,00 |
| 18.09.2024 | 63,57 | 64,73 | 62,71 | 63,50 | 0,25% | 734.179,00 |
| 17.09.2024 | 63,64 | 64,24 | 63,06 | 63,34 | -0,03% | 896.684,00 |
| 16.09.2024 | 63,70 | 64,15 | 62,62 | 63,36 | -0,24% | 673.553,00 |
| 13.09.2024 | 62,68 | 63,61 | 62,53 | 63,51 | 2,44% | 569.745,00 |
| 12.09.2024 | 61,51 | 62,17 | 60,74 | 62,00 | 0,75% | 654.272,00 |
| 11.09.2024 | 61,30 | 61,64 | 59,48 | 61,54 | 0,62% | 722.474,00 |
| 10.09.2024 | 60,91 | 61,45 | 60,15 | 61,16 | 0,15% | 768.160,00 |
| 09.09.2024 | 60,46 | 61,96 | 60,10 | 61,07 | 1,31% | 832.480,00 |
| 06.09.2024 | 62,42 | 62,89 | 60,18 | 60,28 | -3,80% | 1.082.279,00 |
| 05.09.2024 | 63,33 | 63,78 | 62,50 | 62,66 | -0,65% | 639.034,00 |
| 04.09.2024 | 62,72 | 63,72 | 62,59 | 63,07 | 0,69% | 600.646,00 |
| 03.09.2024 | 63,21 | 63,51 | 61,78 | 62,64 | -3,00% | 1.091.176,00 |
| 30.08.2024 | 65,38 | 65,59 | 64,15 | 64,58 | -1,25% | 979.671,00 |
| 29.08.2024 | 65,80 | 65,98 | 64,45 | 65,40 | 0,45% | 596.319,00 |
| 28.08.2024 | 64,55 | 65,20 | 64,54 | 65,11 | 0,05% | 641.287,00 |
| 27.08.2024 | 65,03 | 65,60 | 64,29 | 65,08 | -0,17% | 560.364,00 |
| 26.08.2024 | 65,85 | 66,07 | 65,01 | 65,19 | -0,29% | 552.061,00 |
| 23.08.2024 | 64,36 | 65,43 | 64,00 | 65,38 | 2,30% | 752.095,00 |
| 22.08.2024 | 63,80 | 64,09 | 63,21 | 63,91 | -0,09% | 498.908,00 |
| 21.08.2024 | 63,87 | 64,35 | 63,20 | 63,97 | 1,04% | 701.356,00 |
| 20.08.2024 | 64,78 | 65,33 | 63,22 | 63,31 | -2,90% | 771.895,00 |
| 19.08.2024 | 63,25 | 65,22 | 63,25 | 65,20 | 3,16% | 1.174.577,00 |
| 16.08.2024 | 62,29 | 63,51 | 61,95 | 63,20 | 1,31% | 944.846,00 |
| 15.08.2024 | 62,31 | 62,93 | 61,72 | 62,38 | 1,56% | 1.040.418,00 |
| 14.08.2024 | 61,34 | 61,60 | 60,48 | 61,42 | 0,21% | 1.441.886,00 |
| 13.08.2024 | 59,94 | 61,43 | 59,64 | 61,29 | 2,75% | 1.480.564,00 |
| 12.08.2024 | 61,17 | 61,57 | 59,31 | 59,65 | -2,45% | 1.119.527,00 |
| 09.08.2024 | 61,23 | 61,40 | 60,06 | 61,15 | -0,47% | 1.031.736,00 |
| 08.08.2024 | 61,50 | 62,40 | 61,18 | 61,44 | 0,31% | 1.328.640,00 |
| 07.08.2024 | 62,06 | 62,79 | 60,97 | 61,25 | 0,07% | 1.327.013,00 |
| 06.08.2024 | 61,50 | 62,17 | 60,77 | 61,21 | -0,73% | 1.458.959,00 |
| 05.08.2024 | 59,15 | 62,35 | 58,36 | 61,66 | -0,85% | 2.519.620,00 |
| 02.08.2024 | 60,79 | 62,75 | 60,44 | 62,19 | -3,34% | 2.401.892,00 |
| 01.08.2024 | 63,35 | 68,55 | 62,81 | 64,34 | 10,25% | 6.671.170,00 |
| 31.07.2024 | 58,90 | 59,64 | 57,42 | 58,36 | -0,19% | 5.020.964,00 |
| 30.07.2024 | 58,93 | 59,00 | 57,11 | 58,47 | -1,40% | 1.404.126,00 |
| 29.07.2024 | 59,50 | 60,00 | 58,37 | 59,30 | -0,50% | 1.279.065,00 |
| 26.07.2024 | 59,26 | 60,19 | 58,60 | 59,60 | 1,12% | 1.092.191,00 |
| 25.07.2024 | 56,49 | 59,24 | 56,21 | 58,94 | 3,49% | 1.511.487,00 |
| 24.07.2024 | 57,66 | 57,66 | 56,52 | 56,95 | -0,92% | 1.676.700,00 |
| 23.07.2024 | 57,69 | 57,70 | 56,68 | 57,48 | -0,74% | 1.637.628,00 |
| 22.07.2024 | 58,19 | 58,38 | 56,68 | 57,91 | 0,16% | 1.351.083,00 |
| 19.07.2024 | 59,76 | 59,76 | 56,70 | 57,82 | -3,55% | 1.651.556,00 |
| 18.07.2024 | 61,63 | 62,49 | 59,82 | 59,95 | -3,23% | 1.864.712,00 |
| 17.07.2024 | 59,14 | 62,58 | 59,14 | 61,95 | 4,57% | 2.073.978,00 |
| 16.07.2024 | 57,83 | 59,26 | 57,33 | 59,24 | 2,03% | 1.316.763,00 |
| 15.07.2024 | 57,40 | 58,10 | 56,29 | 58,06 | 1,13% | 1.156.307,00 |
| 12.07.2024 | 57,41 | 57,82 | 56,46 | 57,41 | 1,25% | 1.070.779,00 |
| 11.07.2024 | 55,99 | 56,93 | 55,12 | 56,70 | 3,37% | 1.148.436,00 |
| 10.07.2024 | 54,95 | 55,54 | 54,50 | 54,85 | 0,57% | 966.928,00 |
| 09.07.2024 | 55,80 | 55,99 | 54,50 | 54,54 | -3,01% | 1.070.386,00 |
| 08.07.2024 | 55,41 | 56,39 | 55,09 | 56,23 | 2,01% | 1.195.291,00 |
| 05.07.2024 | 55,27 | 56,01 | 54,72 | 55,12 | -0,97% | 1.906.203,00 |
| 03.07.2024 | 56,17 | 56,57 | 55,63 | 55,66 | 0,07% | 708.774,00 |
| 02.07.2024 | 56,83 | 57,36 | 55,30 | 55,62 | -1,75% | 1.546.582,00 |
| 01.07.2024 | 57,36 | 58,16 | 56,35 | 56,61 | -1,63% | 1.520.273,00 |
| 28.06.2024 | 56,92 | 58,06 | 56,92 | 57,55 | 0,82% | 2.772.608,00 |
| 27.06.2024 | 56,83 | 57,47 | 56,56 | 57,08 | 0,55% | 918.876,00 |