10,550$
-2,13%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.06.2026 | 11,53 | 11,69 | 10,97 | 11,10 | -4,64% | 4.311.742,00 |
| 05.06.2026 | 12,17 | 12,36 | 11,41 | 11,64 | -4,51% | 3.662.199,00 |
| 04.06.2026 | 12,43 | 12,74 | 12,14 | 12,19 | -1,30% | 2.955.409,00 |
| 03.06.2026 | 13,03 | 13,05 | 12,30 | 12,35 | -5,94% | 2.916.746,00 |
| 02.06.2026 | 13,21 | 13,33 | 12,98 | 13,13 | -1,57% | 1.637.295,00 |
| 01.06.2026 | 13,65 | 13,65 | 13,03 | 13,34 | -2,34% | 2.310.500,00 |
| 29.05.2026 | 13,59 | 13,98 | 13,48 | 13,66 | 0,66% | 3.163.111,00 |
| 28.05.2026 | 13,33 | 13,68 | 13,28 | 13,57 | 0,44% | 1.574.740,00 |
| 27.05.2026 | 13,10 | 13,88 | 13,10 | 13,51 | 4,08% | 2.530.782,00 |
| 26.05.2026 | 13,09 | 13,38 | 12,82 | 12,98 | -0,99% | 1.884.312,00 |
| 22.05.2026 | 13,00 | 13,30 | 12,86 | 13,11 | 0,77% | 2.174.216,00 |
| 21.05.2026 | 12,50 | 13,18 | 12,37 | 13,01 | 2,52% | 2.253.482,00 |
| 20.05.2026 | 12,58 | 12,93 | 12,22 | 12,69 | -0,55% | 2.724.737,00 |
| 19.05.2026 | 13,50 | 13,60 | 12,69 | 12,76 | -5,83% | 3.452.740,00 |
| 18.05.2026 | 14,04 | 14,48 | 13,53 | 13,55 | -4,38% | 2.740.046,00 |
| 15.05.2026 | 13,52 | 14,22 | 13,52 | 14,17 | 4,50% | 4.779.570,00 |
| 14.05.2026 | 12,86 | 13,78 | 12,81 | 13,56 | 6,52% | 3.483.493,00 |
| 13.05.2026 | 13,05 | 13,09 | 12,66 | 12,73 | -3,19% | 2.806.877,00 |
| 12.05.2026 | 13,24 | 13,29 | 12,80 | 13,15 | 0,31% | 4.277.345,00 |
| 11.05.2026 | 13,59 | 13,81 | 12,97 | 13,11 | -2,16% | 3.073.900,00 |
| 08.05.2026 | 13,70 | 13,81 | 13,36 | 13,40 | -2,05% | 3.223.757,00 |
| 07.05.2026 | 14,70 | 14,97 | 13,64 | 13,68 | -7,51% | 3.401.772,00 |
| 06.05.2026 | 14,87 | 15,15 | 14,65 | 14,79 | -0,54% | 2.230.530,00 |
| 05.05.2026 | 14,78 | 15,15 | 14,50 | 14,87 | 2,13% | 1.960.807,00 |
| 04.05.2026 | 14,83 | 15,01 | 14,52 | 14,56 | -1,75% | 2.267.731,00 |
| 01.05.2026 | 15,21 | 15,55 | 14,58 | 14,82 | -3,64% | 3.569.734,00 |
| 30.04.2026 | 16,14 | 16,40 | 15,19 | 15,38 | 4,98% | 4.861.403,00 |
| 29.04.2026 | 15,43 | 15,56 | 14,59 | 14,65 | -4,00% | 4.706.099,00 |
| 28.04.2026 | 15,74 | 15,90 | 15,09 | 15,26 | -1,93% | 2.121.547,00 |
| 27.04.2026 | 15,17 | 15,91 | 15,16 | 15,56 | 4,57% | 2.835.722,00 |
| 24.04.2026 | 14,56 | 14,97 | 14,28 | 14,88 | 2,98% | 2.411.643,00 |
| 23.04.2026 | 14,62 | 14,86 | 14,04 | 14,45 | -1,63% | 2.857.951,00 |
| 22.04.2026 | 15,72 | 15,85 | 14,52 | 14,69 | -7,44% | 4.441.273,00 |
| 21.04.2026 | 17,00 | 17,09 | 15,67 | 15,87 | -8,53% | 3.321.855,00 |
| 20.04.2026 | 16,96 | 17,44 | 16,81 | 17,35 | 1,05% | 2.028.450,00 |
| 17.04.2026 | 17,32 | 17,36 | 17,03 | 17,17 | -2,33% | 2.395.074,00 |
| 16.04.2026 | 17,72 | 17,83 | 17,08 | 17,58 | 0,92% | 1.452.489,00 |
| 15.04.2026 | 17,68 | 17,93 | 17,31 | 17,42 | 0,00% | 1.929.928,00 |
| 14.04.2026 | 18,15 | 18,17 | 17,30 | 17,42 | -3,60% | 1.848.177,00 |
| 13.04.2026 | 17,60 | 18,29 | 17,49 | 18,07 | 3,55% | 1.952.851,00 |
| 10.04.2026 | 17,29 | 17,54 | 17,18 | 17,45 | 1,39% | 1.274.499,00 |
| 09.04.2026 | 17,89 | 18,17 | 17,03 | 17,21 | -3,53% | 1.726.736,00 |
| 08.04.2026 | 17,74 | 18,02 | 17,11 | 17,84 | 1,13% | 2.988.929,00 |
| 07.04.2026 | 17,40 | 17,79 | 17,22 | 17,64 | 2,50% | 2.214.701,00 |
| 06.04.2026 | 17,45 | 17,78 | 17,16 | 17,21 | -3,04% | 2.382.290,00 |
| 02.04.2026 | 17,09 | 17,76 | 16,78 | 17,75 | 3,50% | 3.209.367,00 |
| 01.04.2026 | 17,17 | 17,32 | 16,79 | 17,15 | -0,41% | 3.051.092,00 |
| 31.03.2026 | 16,80 | 17,33 | 16,75 | 17,22 | 2,44% | 3.993.535,00 |
| 30.03.2026 | 15,94 | 16,94 | 15,92 | 16,81 | 6,66% | 5.107.647,00 |
| 27.03.2026 | 15,48 | 15,99 | 15,22 | 15,76 | 0,64% | 2.519.916,00 |
| 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 |