53,475$
-0,10%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 53,65 | 54,13 | 53,42 | 53,43 | -0,19% | 1.126.799,00 |
| 16.01.2025 | 53,26 | 53,68 | 52,70 | 53,53 | 0,13% | 1.085.394,00 |
| 15.01.2025 | 54,51 | 54,55 | 53,01 | 53,46 | -0,09% | 1.604.700,00 |
| 14.01.2025 | 53,24 | 53,64 | 52,50 | 53,51 | 2,82% | 1.897.766,00 |
| 13.01.2025 | 49,86 | 52,08 | 49,58 | 52,04 | 4,94% | 1.930.693,00 |
| 10.01.2025 | 50,02 | 50,02 | 48,80 | 49,59 | -1,43% | 1.183.071,00 |
| 08.01.2025 | 50,68 | 50,95 | 49,08 | 50,31 | -1,60% | 1.473.964,00 |
| 07.01.2025 | 50,34 | 51,42 | 49,65 | 51,13 | 2,94% | 2.280.986,00 |
| 06.01.2025 | 49,18 | 50,63 | 49,18 | 49,67 | 2,35% | 1.592.700,00 |
| 03.01.2025 | 49,10 | 49,60 | 48,38 | 48,53 | -0,43% | 1.226.486,00 |
| 02.01.2025 | 48,67 | 49,99 | 48,60 | 48,74 | 0,27% | 1.311.534,00 |
| 31.12.2024 | 48,32 | 48,71 | 47,83 | 48,61 | 0,33% | 1.388.745,00 |
| 30.12.2024 | 49,00 | 49,01 | 47,71 | 48,45 | -1,14% | 1.407.659,00 |
| 27.12.2024 | 49,00 | 49,81 | 48,52 | 49,01 | -0,24% | 1.258.692,00 |
| 26.12.2024 | 49,20 | 49,84 | 49,07 | 49,13 | -1,23% | 997.953,00 |
| 24.12.2024 | 49,62 | 49,92 | 49,24 | 49,74 | 0,00% | 498.240,00 |
| 23.12.2024 | 50,00 | 50,13 | 48,99 | 49,74 | -0,82% | 1.263.101,00 |
| 20.12.2024 | 48,71 | 50,99 | 48,01 | 50,15 | 4,78% | 5.113.364,00 |
| 19.12.2024 | 49,38 | 49,66 | 47,73 | 47,86 | -2,55% | 2.534.328,00 |
| 18.12.2024 | 51,59 | 52,00 | 49,05 | 49,11 | -5,01% | 1.995.519,00 |
| 17.12.2024 | 51,50 | 52,01 | 50,84 | 51,70 | -0,40% | 1.603.420,00 |
| 16.12.2024 | 53,19 | 53,19 | 51,46 | 51,91 | -2,97% | 1.720.896,00 |
| 13.12.2024 | 54,29 | 54,70 | 52,65 | 53,50 | -1,83% | 2.057.970,00 |
| 12.12.2024 | 55,67 | 56,37 | 54,47 | 54,50 | -3,45% | 1.739.505,00 |
| 11.12.2024 | 57,28 | 57,91 | 56,24 | 56,45 | -1,40% | 2.124.903,00 |
| 10.12.2024 | 58,00 | 58,02 | 56,42 | 57,25 | -1,60% | 951.955,00 |
| 09.12.2024 | 57,49 | 59,88 | 57,16 | 58,18 | 2,83% | 1.331.446,00 |
| 06.12.2024 | 57,59 | 57,81 | 56,09 | 56,58 | -1,07% | 1.036.712,00 |
| 05.12.2024 | 59,12 | 59,28 | 56,74 | 57,19 | -3,08% | 1.276.701,00 |
| 04.12.2024 | 59,19 | 59,48 | 58,21 | 59,01 | -0,87% | 980.711,00 |
| 03.12.2024 | 59,50 | 60,49 | 58,75 | 59,53 | 0,25% | 1.303.058,00 |
| 02.12.2024 | 58,87 | 59,59 | 57,75 | 59,38 | 0,49% | 1.175.844,00 |
| 29.11.2024 | 59,20 | 59,51 | 57,56 | 59,09 | -0,69% | 607.117,00 |
| 27.11.2024 | 60,35 | 61,07 | 59,26 | 59,50 | -0,78% | 733.557,00 |
| 26.11.2024 | 59,95 | 61,26 | 59,61 | 59,97 | -1,07% | 1.590.577,00 |
| 25.11.2024 | 59,05 | 60,64 | 59,00 | 60,62 | 3,20% | 1.363.021,00 |
| 22.11.2024 | 58,38 | 59,13 | 58,00 | 58,74 | 0,70% | 760.743,00 |
| 21.11.2024 | 57,25 | 58,60 | 57,01 | 58,33 | 1,98% | 1.379.328,00 |
| 20.11.2024 | 55,77 | 57,21 | 55,50 | 57,20 | 2,86% | 1.138.714,00 |
| 19.11.2024 | 54,74 | 56,35 | 54,40 | 55,61 | 0,69% | 1.261.751,00 |
| 18.11.2024 | 54,79 | 55,25 | 54,29 | 55,23 | 1,54% | 1.308.350,00 |
| 15.11.2024 | 55,48 | 56,00 | 54,25 | 54,39 | -1,96% | 1.586.177,00 |
| 14.11.2024 | 55,87 | 56,06 | 55,04 | 55,48 | -0,45% | 1.099.724,00 |
| 13.11.2024 | 56,00 | 56,60 | 55,48 | 55,73 | -0,38% | 1.371.514,00 |
| 12.11.2024 | 58,58 | 58,58 | 55,11 | 55,94 | -5,33% | 2.029.202,00 |
| 11.11.2024 | 59,70 | 60,32 | 58,70 | 59,09 | -1,02% | 895.961,00 |
| 08.11.2024 | 61,38 | 61,58 | 59,45 | 59,70 | -1,87% | 1.037.673,00 |
| 07.11.2024 | 61,15 | 61,50 | 59,78 | 60,84 | -0,15% | 1.372.791,00 |
| 06.11.2024 | 65,99 | 66,22 | 59,64 | 60,93 | -4,23% | 2.051.806,00 |
| 05.11.2024 | 63,10 | 63,65 | 62,57 | 63,62 | 0,27% | 831.823,00 |
| 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% | 1.088.860,00 |
| 31.10.2024 | 66,84 | 67,75 | 64,75 | 64,99 | -2,45% | 1.552.717,00 |
| 30.10.2024 | 63,50 | 67,27 | 63,50 | 66,62 | 10,70% | 3.275.004,00 |
| 29.10.2024 | 61,66 | 61,90 | 60,13 | 60,18 | -2,21% | 1.309.269,00 |
| 28.10.2024 | 62,21 | 62,93 | 61,47 | 61,54 | -0,74% | 1.041.354,00 |
| 25.10.2024 | 61,50 | 62,54 | 61,25 | 62,00 | 0,81% | 637.876,00 |
| 24.10.2024 | 62,44 | 62,45 | 61,31 | 61,50 | -0,98% | 702.601,00 |
| 23.10.2024 | 61,32 | 62,78 | 61,11 | 62,11 | -0,43% | 735.763,00 |
| 22.10.2024 | 62,09 | 62,52 | 61,37 | 62,38 | 0,08% | 628.272,00 |
| 21.10.2024 | 62,82 | 62,95 | 61,69 | 62,33 | -0,57% | 694.851,00 |
| 18.10.2024 | 62,96 | 62,96 | 62,00 | 62,69 | 0,27% | 723.346,00 |
| 17.10.2024 | 62,59 | 62,97 | 61,60 | 62,52 | -0,33% | 928.232,00 |
| 16.10.2024 | 62,21 | 63,40 | 61,90 | 62,73 | 1,57% | 770.075,00 |
| 15.10.2024 | 62,24 | 62,68 | 61,67 | 61,76 | -1,55% | 820.423,00 |
| 14.10.2024 | 60,65 | 62,79 | 60,43 | 62,73 | 3,41% | 1.091.755,00 |
| 11.10.2024 | 60,71 | 61,24 | 60,28 | 60,66 | 0,46% | 707.642,00 |
| 10.10.2024 | 61,14 | 61,21 | 59,93 | 60,38 | -1,76% | 1.107.488,00 |
| 09.10.2024 | 61,82 | 62,38 | 61,12 | 61,46 | -0,84% | 1.134.570,00 |
| 08.10.2024 | 62,68 | 62,78 | 61,75 | 61,98 | -1,74% | 788.623,00 |
| 07.10.2024 | 63,68 | 64,40 | 62,92 | 63,08 | -1,41% | 896.896,00 |
| 04.10.2024 | 64,72 | 65,23 | 63,89 | 63,98 | -0,05% | 469.372,00 |
| 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 |