42,137$
-0,03%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 42,35 | 42,57 | 41,53 | 42,15 | -0,09% | 1.819.728,00 |
| 31.03.2025 | 41,03 | 42,45 | 40,90 | 42,19 | -0,05% | 1.739.795,00 |
| 28.03.2025 | 42,63 | 42,63 | 41,65 | 42,21 | -0,99% | 1.467.877,00 |
| 27.03.2025 | 42,17 | 42,63 | 41,98 | 42,63 | 1,11% | 1.474.100,00 |
| 26.03.2025 | 41,44 | 42,32 | 41,37 | 42,16 | 2,33% | 2.248.513,00 |
| 25.03.2025 | 41,82 | 41,99 | 41,04 | 41,20 | -1,32% | 2.101.551,00 |
| 24.03.2025 | 41,62 | 42,02 | 41,15 | 41,75 | 0,58% | 2.895.055,00 |
| 21.03.2025 | 41,42 | 42,25 | 40,86 | 41,51 | -1,77% | 38.255.684,00 |
| 20.03.2025 | 42,88 | 42,95 | 42,06 | 42,26 | -2,20% | 2.076.414,00 |
| 19.03.2025 | 42,90 | 43,60 | 42,76 | 43,21 | 0,89% | 2.410.124,00 |
| 18.03.2025 | 42,94 | 43,22 | 42,41 | 42,83 | 0,35% | 2.299.856,00 |
| 17.03.2025 | 41,73 | 43,16 | 41,73 | 42,68 | 2,37% | 2.369.446,00 |
| 14.03.2025 | 40,79 | 41,82 | 40,61 | 41,69 | 3,24% | 2.294.885,00 |
| 13.03.2025 | 39,98 | 40,99 | 39,86 | 40,38 | 1,36% | 3.896.056,00 |
| 12.03.2025 | 41,08 | 41,60 | 39,55 | 39,84 | -3,72% | 4.587.410,00 |
| 11.03.2025 | 41,65 | 41,75 | 40,47 | 41,38 | -0,48% | 3.285.246,00 |
| 10.03.2025 | 41,31 | 42,36 | 41,14 | 41,58 | 0,70% | 4.011.582,00 |
| 07.03.2025 | 40,13 | 41,42 | 39,72 | 41,29 | 2,56% | 3.628.662,00 |
| 06.03.2025 | 39,40 | 40,70 | 39,36 | 40,26 | 2,05% | 3.803.311,00 |
| 05.03.2025 | 37,34 | 39,50 | 37,15 | 39,45 | 7,79% | 3.923.345,00 |
| 04.03.2025 | 35,49 | 37,08 | 35,33 | 36,60 | 2,98% | 3.210.911,00 |
| 03.03.2025 | 37,59 | 37,59 | 35,35 | 35,54 | -3,69% | 3.007.638,00 |
| 28.02.2025 | 37,41 | 37,87 | 36,77 | 36,90 | -2,12% | 2.929.265,00 |
| 27.02.2025 | 38,16 | 38,51 | 37,67 | 37,70 | -1,31% | 1.822.110,00 |
| 26.02.2025 | 38,48 | 38,51 | 37,87 | 38,20 | -0,10% | 2.085.931,00 |
| 25.02.2025 | 37,90 | 38,42 | 37,79 | 38,24 | 0,71% | 2.445.338,00 |
| 24.02.2025 | 38,43 | 38,60 | 37,92 | 37,97 | -0,73% | 2.720.494,00 |
| 21.02.2025 | 38,46 | 38,71 | 37,82 | 38,25 | 0,16% | 2.476.258,00 |
| 20.02.2025 | 37,95 | 38,30 | 37,66 | 38,19 | 1,43% | 2.418.517,00 |
| 19.02.2025 | 37,20 | 37,96 | 37,06 | 37,65 | -0,95% | 2.517.105,00 |
| 18.02.2025 | 36,74 | 38,17 | 36,74 | 38,01 | 3,80% | 3.490.372,00 |
| 14.02.2025 | 36,81 | 37,10 | 36,57 | 36,62 | -0,25% | 1.718.435,00 |
| 13.02.2025 | 36,78 | 37,19 | 35,92 | 36,71 | 0,14% | 2.360.817,00 |
| 12.02.2025 | 36,00 | 36,98 | 35,92 | 36,66 | 0,58% | 3.123.751,00 |
| 11.02.2025 | 34,97 | 36,92 | 34,77 | 36,45 | 3,85% | 3.785.294,00 |
| 10.02.2025 | 34,60 | 35,28 | 34,24 | 35,10 | 1,62% | 3.864.454,00 |
| 07.02.2025 | 34,99 | 35,06 | 33,80 | 34,54 | -3,14% | 8.578.507,00 |
| 06.02.2025 | 36,40 | 36,97 | 35,63 | 35,66 | -0,72% | 8.528.679,00 |
| 05.02.2025 | 35,92 | 36,91 | 34,00 | 35,92 | -33,53% | 25.337.899,00 |
| 04.02.2025 | 55,08 | 55,21 | 53,75 | 54,04 | -1,60% | 4.064.768,00 |
| 03.02.2025 | 54,49 | 55,27 | 52,65 | 54,92 | -1,54% | 1.862.598,00 |
| 31.01.2025 | 55,78 | 56,56 | 55,49 | 55,78 | -1,06% | 1.845.496,00 |
| 30.01.2025 | 56,19 | 56,62 | 55,61 | 56,38 | 0,09% | 1.282.278,00 |
| 29.01.2025 | 56,48 | 56,79 | 56,04 | 56,33 | 0,14% | 1.055.865,00 |
| 28.01.2025 | 55,87 | 57,00 | 55,50 | 56,25 | 0,61% | 2.107.640,00 |
| 27.01.2025 | 55,74 | 56,27 | 54,94 | 55,91 | 0,63% | 1.370.110,00 |
| 24.01.2025 | 55,67 | 55,82 | 55,05 | 55,56 | -0,14% | 644.101,00 |
| 23.01.2025 | 54,45 | 55,93 | 54,32 | 55,64 | 2,20% | 1.426.054,00 |
| 22.01.2025 | 54,29 | 54,86 | 54,29 | 54,44 | -0,15% | 977.081,00 |
| 21.01.2025 | 54,37 | 54,85 | 53,32 | 54,52 | 2,04% | 1.044.528,00 |
| 17.01.2025 | 53,65 | 54,13 | 53,42 | 53,43 | -0,19% | 1.126.799,00 |
| 16.01.2025 | 53,17 | 53,68 | 52,70 | 53,53 | 0,13% | 1.085.394,00 |
| 15.01.2025 | 54,52 | 54,55 | 53,01 | 53,46 | -0,09% | 1.604.700,00 |
| 14.01.2025 | 53,60 | 53,64 | 52,50 | 53,51 | 2,82% | 1.897.766,00 |
| 13.01.2025 | 49,91 | 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 | 49,65 | 51,42 | 49,65 | 51,13 | 2,94% | 2.280.986,00 |
| 06.01.2025 | 49,25 | 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 | 51,52 | 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 | 55,87 | 56,37 | 54,47 | 54,50 | -3,45% | 1.739.505,00 |
| 11.12.2024 | 57,47 | 57,91 | 56,24 | 56,45 | -1,40% | 2.124.903,00 |
| 10.12.2024 | 58,02 | 58,02 | 56,42 | 57,25 | -1,60% | 951.955,00 |
| 09.12.2024 | 57,38 | 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 | 59,25 | 59,28 | 56,74 | 57,19 | -3,08% | 1.276.701,00 |
| 04.12.2024 | 58,99 | 59,48 | 58,21 | 59,01 | -0,87% | 980.711,00 |
| 03.12.2024 | 59,60 | 60,49 | 58,75 | 59,53 | 0,25% | 1.303.058,00 |
| 02.12.2024 | 58,89 | 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 | 59,22 | 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 | 57,10 | 58,60 | 57,01 | 58,33 | 1,98% | 1.379.328,00 |
| 20.11.2024 | 55,61 | 57,21 | 55,50 | 57,20 | 2,86% | 1.138.714,00 |
| 19.11.2024 | 54,63 | 56,35 | 54,40 | 55,61 | 0,69% | 1.261.751,00 |
| 18.11.2024 | 54,73 | 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 | 55,64 | 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 |