11,750$
3,80%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 1,61% | 2.590.483,00 |
| 23.02.2026 | 14,50 | 14,54 | 13,39 | 13,66 | -6,57% | 2.774.584,00 |
| 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 |