4,750$
6,26%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 4,46 | 4,84 | 4,42 | 4,75 | 6,26% | 10.539.600,00 |
| 28.10.2026 | 4,70 | 4,73 | 4,37 | 4,47 | -5,10% | 7.748.026,00 |
| 27.10.2026 | 4,62 | 4,85 | 4,56 | 4,71 | 2,17% | 9.078.270,00 |
| 26.10.2026 | 5,02 | 5,05 | 4,56 | 4,61 | -8,71% | 7.042.341,00 |
| 23.10.2026 | 4,93 | 5,12 | 4,85 | 5,05 | 0,60% | 7.024.002,00 |
| 22.10.2026 | 4,80 | 5,15 | 4,80 | 5,02 | -0,20% | 7.380.650,00 |
| 21.10.2026 | 5,37 | 5,39 | 4,82 | 5,03 | -5,27% | 8.740.358,00 |
| 20.10.2026 | 5,40 | 5,51 | 5,29 | 5,31 | -0,93% | 9.121.747,00 |
| 19.10.2026 | 5,55 | 5,56 | 5,14 | 5,36 | -5,30% | 10.822.612,00 |
| 16.10.2026 | 5,43 | 6,01 | 5,27 | 5,66 | 0,71% | 15.683.104,00 |
| 15.10.2026 | 5,12 | 5,70 | 4,85 | 5,62 | -30,53% | 32.508.445,00 |
| 14.10.2026 | 8,22 | 8,32 | 8,04 | 8,09 | -2,65% | 3.028.707,00 |
| 13.10.2026 | 8,34 | 8,47 | 8,22 | 8,31 | -0,12% | 3.528.173,00 |
| 12.10.2026 | 8,22 | 8,34 | 8,07 | 8,32 | -0,36% | 3.159.461,00 |
| 09.10.2026 | 8,85 | 8,90 | 8,21 | 8,35 | -6,39% | 5.188.390,00 |
| 08.10.2026 | 9,04 | 9,14 | 8,82 | 8,92 | -1,87% | 4.145.888,00 |
| 07.10.2026 | 9,06 | 9,21 | 8,84 | 9,09 | 0,66% | 4.506.157,00 |
| 06.10.2026 | 9,05 | 9,30 | 8,96 | 9,03 | 0,33% | 4.486.810,00 |
| 05.10.2026 | 8,60 | 9,17 | 8,42 | 9,00 | 6,64% | 6.292.365,00 |
| 02.10.2026 | 8,60 | 8,98 | 8,33 | 8,44 | -1,40% | 7.062.019,00 |
| 01.10.2026 | 8,92 | 8,97 | 8,47 | 8,56 | -4,04% | 8.534.743,00 |
| 30.09.2026 | 9,09 | 9,29 | 8,85 | 8,92 | -1,87% | 5.760.685,00 |
| 29.09.2026 | 9,22 | 9,40 | 9,07 | 9,09 | -1,30% | 3.148.269,00 |
| 28.09.2026 | 9,49 | 9,51 | 9,14 | 9,21 | -3,86% | 4.003.638,00 |
| 25.09.2026 | 9,61 | 9,76 | 9,46 | 9,58 | -0,10% | 3.887.041,00 |
| 24.09.2026 | 9,90 | 10,11 | 9,54 | 9,59 | -3,13% | 5.314.019,00 |
| 23.09.2026 | 10,42 | 10,49 | 9,88 | 9,90 | -6,34% | 2.707.932,00 |
| 22.09.2026 | 10,48 | 10,76 | 10,37 | 10,57 | 2,82% | 3.123.209,00 |
| 21.09.2026 | 10,24 | 10,36 | 9,95 | 10,28 | 1,88% | 3.713.986,00 |
| 18.09.2026 | 10,08 | 10,26 | 9,71 | 10,09 | -1,08% | 9.072.183,00 |
| 17.09.2026 | 10,84 | 10,87 | 10,15 | 10,20 | -5,56% | 4.460.705,00 |
| 16.09.2026 | 11,13 | 11,23 | 10,61 | 10,80 | -4,00% | 3.785.715,00 |
| 15.09.2026 | 10,95 | 11,58 | 10,77 | 11,25 | 2,46% | 3.030.268,00 |
| 14.09.2026 | 11,22 | 11,52 | 10,98 | 10,98 | -3,68% | 2.951.672,00 |
| 11.09.2026 | 12,08 | 12,08 | 11,28 | 11,40 | -5,63% | 2.972.365,00 |
| 10.09.2026 | 12,07 | 12,45 | 11,89 | 12,08 | -1,71% | 2.100.015,00 |
| 09.09.2026 | 12,75 | 12,94 | 12,24 | 12,29 | -4,06% | 2.207.988,00 |
| 08.09.2026 | 13,11 | 13,23 | 12,57 | 12,81 | -1,23% | 2.326.593,00 |
| 04.09.2026 | 12,95 | 13,09 | 12,65 | 12,97 | -0,08% | 2.584.254,00 |
| 03.09.2026 | 13,30 | 13,42 | 12,38 | 12,98 | -2,63% | 4.900.779,00 |
| 02.09.2026 | 12,00 | 13,46 | 11,97 | 13,33 | 12,21% | 6.336.626,00 |
| 01.09.2026 | 11,49 | 11,94 | 11,39 | 11,88 | 3,04% | 3.627.673,00 |
| 31.08.2026 | 11,29 | 11,60 | 11,17 | 11,53 | 1,77% | 3.729.970,00 |
| 28.08.2026 | 10,91 | 11,33 | 10,78 | 11,33 | 6,29% | 2.353.001,00 |
| 27.08.2026 | 11,02 | 11,05 | 10,65 | 10,66 | -3,79% | 2.602.392,00 |
| 26.08.2026 | 11,21 | 11,62 | 11,05 | 11,08 | -0,81% | 2.081.867,00 |
| 25.08.2026 | 11,12 | 11,22 | 10,91 | 11,17 | -0,98% | 1.875.834,00 |
| 24.08.2026 | 11,05 | 11,43 | 10,97 | 11,28 | 2,36% | 2.270.162,00 |
| 21.08.2026 | 11,01 | 11,35 | 10,85 | 11,02 | 1,29% | 2.813.885,00 |
| 20.08.2026 | 10,74 | 10,98 | 10,53 | 10,88 | 0,65% | 2.080.995,00 |
| 19.08.2026 | 10,29 | 11,10 | 10,29 | 10,81 | 6,82% | 3.498.205,00 |
| 18.08.2026 | 10,27 | 10,33 | 10,00 | 10,12 | -0,59% | 1.742.389,00 |
| 17.08.2026 | 10,12 | 10,36 | 9,98 | 10,18 | 0,30% | 3.124.340,00 |
| 14.08.2026 | 10,20 | 10,33 | 10,02 | 10,15 | -0,10% | 2.353.084,00 |
| 13.08.2026 | 10,20 | 10,20 | 9,95 | 10,16 | -0,78% | 3.542.094,00 |
| 12.08.2026 | 10,45 | 10,45 | 10,08 | 10,24 | -1,63% | 2.934.896,00 |
| 11.08.2026 | 10,49 | 10,68 | 10,35 | 10,41 | -0,48% | 1.893.483,00 |
| 10.08.2026 | 10,50 | 10,66 | 10,12 | 10,46 | -1,23% | 3.288.824,00 |
| 07.08.2026 | 10,63 | 10,82 | 10,53 | 10,59 | 0,38% | 1.988.918,00 |
| 06.08.2026 | 10,69 | 10,84 | 10,45 | 10,55 | -2,13% | 3.110.177,00 |
| 05.08.2026 | 10,53 | 11,07 | 10,50 | 10,78 | 2,18% | 3.216.571,00 |
| 04.08.2026 | 10,26 | 10,56 | 10,09 | 10,55 | 1,83% | 4.466.856,00 |
| 03.08.2026 | 10,71 | 10,90 | 10,22 | 10,36 | -3,27% | 5.784.888,00 |
| 31.07.2026 | 11,57 | 11,74 | 10,65 | 10,71 | -9,47% | 5.328.675,00 |
| 30.07.2026 | 10,50 | 11,85 | 10,49 | 11,83 | 18,18% | 9.901.403,00 |
| 29.07.2026 | 10,93 | 11,01 | 9,95 | 10,01 | -8,50% | 7.163.645,00 |
| 28.07.2026 | 11,21 | 11,46 | 10,89 | 10,94 | -1,62% | 2.744.960,00 |
| 27.07.2026 | 11,26 | 11,36 | 11,05 | 11,12 | -1,59% | 2.318.042,00 |
| 24.07.2026 | 11,75 | 11,76 | 11,29 | 11,30 | -3,34% | 2.116.988,00 |
| 23.07.2026 | 11,78 | 12,01 | 11,46 | 11,69 | -0,76% | 2.526.550,00 |
| 22.07.2026 | 11,70 | 12,15 | 11,62 | 11,78 | 3,61% | 3.274.468,00 |
| 21.07.2026 | 11,19 | 11,47 | 11,08 | 11,37 | 1,61% | 2.963.620,00 |
| 20.07.2026 | 11,06 | 11,33 | 11,00 | 11,19 | -0,18% | 2.968.951,00 |
| 17.07.2026 | 11,53 | 11,70 | 11,08 | 11,21 | -2,01% | 3.725.206,00 |
| 16.07.2026 | 10,90 | 11,62 | 10,87 | 11,44 | 5,63% | 4.481.101,00 |
| 15.07.2026 | 10,75 | 10,92 | 10,56 | 10,83 | 1,03% | 3.867.146,00 |
| 14.07.2026 | 11,07 | 11,18 | 10,66 | 10,72 | -1,74% | 3.012.228,00 |
| 13.07.2026 | 11,06 | 11,44 | 10,88 | 10,91 | 0,00% | 3.310.675,00 |
| 10.07.2026 | 10,98 | 11,15 | 10,68 | 10,91 | 0,18% | 3.492.262,00 |
| 09.07.2026 | 10,82 | 11,26 | 10,77 | 10,89 | -0,46% | 3.458.819,00 |
| 08.07.2026 | 11,60 | 11,68 | 10,90 | 10,94 | -5,61% | 4.592.761,00 |
| 07.07.2026 | 11,45 | 11,88 | 11,44 | 11,59 | 1,85% | 3.963.716,00 |
| 06.07.2026 | 11,11 | 11,55 | 10,84 | 11,38 | 0,26% | 4.451.084,00 |
| 02.07.2026 | 11,00 | 11,77 | 11,00 | 11,35 | 3,65% | 6.051.516,00 |
| 01.07.2026 | 12,08 | 12,30 | 10,75 | 10,95 | -4,78% | 8.680.496,00 |
| 30.06.2026 | 11,54 | 11,90 | 11,26 | 11,50 | -0,35% | 3.487.954,00 |
| 29.06.2026 | 11,58 | 11,62 | 11,13 | 11,54 | -1,79% | 4.005.311,00 |
| 26.06.2026 | 11,23 | 11,82 | 11,23 | 11,75 | 3,80% | 21.871.102,00 |
| 25.06.2026 | 11,49 | 11,88 | 11,22 | 11,32 | 0,00% | 3.583.075,00 |
| 24.06.2026 | 10,90 | 11,45 | 10,89 | 11,32 | 2,72% | 3.590.239,00 |
| 23.06.2026 | 11,16 | 11,27 | 10,75 | 11,02 | -0,09% | 3.358.636,00 |
| 22.06.2026 | 11,23 | 11,50 | 10,91 | 11,03 | -4,50% | 3.580.149,00 |
| 18.06.2026 | 12,00 | 12,09 | 11,06 | 11,55 | -3,59% | 8.192.164,00 |
| 17.06.2026 | 11,89 | 12,67 | 11,89 | 11,98 | 3,28% | 4.472.962,00 |
| 16.06.2026 | 11,48 | 11,80 | 11,48 | 11,60 | 0,78% | 3.042.594,00 |
| 15.06.2026 | 12,00 | 12,39 | 11,48 | 11,51 | -2,87% | 3.178.007,00 |
| 12.06.2026 | 11,41 | 12,14 | 11,41 | 11,85 | 5,15% | 3.328.162,00 |
| 11.06.2026 | 10,78 | 11,43 | 10,72 | 11,27 | 4,35% | 3.447.296,00 |
| 10.06.2026 | 11,30 | 11,55 | 10,78 | 10,80 | -6,09% | 3.289.510,00 |
| 09.06.2026 | 11,10 | 11,63 | 10,92 | 11,50 | 3,60% | 4.495.795,00 |