11,835$
0,04%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 10,50 | 11,85 | 10,49 | 11,83 | 18,18% | 9.909.467,00 |
| 29.07.2026 | 10,93 | 11,01 | 9,95 | 10,01 | -8,50% | 7.679.095,00 |
| 28.07.2026 | 11,21 | 11,46 | 10,89 | 10,94 | -1,62% | 2.749.831,00 |
| 27.07.2026 | 11,26 | 11,36 | 11,05 | 11,12 | -1,59% | 2.318.856,00 |
| 24.07.2026 | 11,75 | 11,76 | 11,29 | 11,30 | -3,34% | 2.118.283,00 |
| 23.07.2026 | 11,78 | 12,01 | 11,46 | 11,69 | -0,76% | 2.527.081,00 |
| 22.07.2026 | 11,70 | 12,15 | 11,62 | 11,78 | 3,61% | 3.274.660,00 |
| 21.07.2026 | 11,19 | 11,47 | 11,08 | 11,37 | 1,61% | 2.963.678,00 |
| 20.07.2026 | 11,06 | 11,33 | 11,00 | 11,19 | -0,18% | 2.969.311,00 |
| 17.07.2026 | 11,53 | 11,70 | 11,08 | 11,21 | -2,01% | 3.725.346,00 |
| 16.07.2026 | 10,90 | 11,62 | 10,87 | 11,44 | 5,63% | 4.482.728,00 |
| 15.07.2026 | 10,75 | 10,92 | 10,56 | 10,83 | 1,03% | 3.867.216,00 |
| 14.07.2026 | 11,07 | 11,18 | 10,66 | 10,72 | -1,74% | 3.015.804,00 |
| 13.07.2026 | 11,06 | 11,44 | 10,88 | 10,91 | 0,00% | 3.312.179,00 |
| 10.07.2026 | 10,98 | 11,15 | 10,68 | 10,91 | 0,18% | 3.496.284,00 |
| 09.07.2026 | 10,82 | 11,26 | 10,77 | 10,89 | -0,46% | 3.462.791,00 |
| 08.07.2026 | 11,60 | 11,68 | 10,90 | 10,94 | -5,61% | 4.596.407,00 |
| 07.07.2026 | 11,45 | 11,88 | 11,44 | 11,59 | 1,85% | 3.964.856,00 |
| 06.07.2026 | 11,11 | 11,55 | 10,84 | 11,38 | 0,26% | 4.451.303,00 |
| 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% | 8.770.938,00 |
| 30.06.2026 | 11,54 | 11,90 | 11,26 | 11,50 | -0,35% | 3.508.098,00 |
| 29.06.2026 | 11,58 | 11,62 | 11,13 | 11,54 | -1,79% | 4.014.319,00 |
| 26.06.2026 | 11,23 | 11,82 | 11,23 | 11,75 | 3,80% | 22.301.034,00 |
| 25.06.2026 | 11,49 | 11,88 | 11,22 | 11,32 | 0,00% | 3.623.924,00 |
| 24.06.2026 | 10,90 | 11,45 | 10,89 | 11,32 | 2,72% | 3.767.241,00 |
| 23.06.2026 | 11,16 | 11,27 | 10,75 | 11,02 | -0,09% | 3.359.128,00 |
| 22.06.2026 | 11,23 | 11,50 | 10,91 | 11,03 | -4,22% | 3.604.470,00 |
| 19.06.2026 | 11,52 | 11,53 | 11,52 | 11,52 | -0,30% | - |
| 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% | 4.477.116,00 |
| 16.06.2026 | 11,48 | 11,80 | 11,48 | 11,60 | 0,78% | 3.083.847,00 |
| 15.06.2026 | 12,00 | 12,39 | 11,48 | 11,51 | -2,87% | 3.180.342,00 |
| 12.06.2026 | 11,41 | 12,14 | 11,41 | 11,85 | 5,15% | 3.330.739,00 |
| 11.06.2026 | 10,78 | 11,43 | 10,72 | 11,27 | 4,35% | 3.448.863,00 |
| 10.06.2026 | 11,30 | 11,55 | 10,78 | 10,80 | -6,09% | 3.300.981,00 |
| 09.06.2026 | 11,10 | 11,63 | 10,92 | 11,50 | 3,60% | 4.496.418,00 |
| 08.06.2026 | 11,53 | 11,69 | 10,97 | 11,10 | -4,64% | 4.314.882,00 |
| 05.06.2026 | 12,17 | 12,36 | 11,41 | 11,64 | -4,51% | 3.667.101,00 |
| 04.06.2026 | 12,43 | 12,74 | 12,14 | 12,19 | -1,30% | 2.958.931,00 |
| 03.06.2026 | 13,03 | 13,05 | 12,30 | 12,35 | -5,94% | 2.925.683,00 |
| 02.06.2026 | 13,21 | 13,33 | 12,98 | 13,13 | -1,57% | 1.641.898,00 |
| 01.06.2026 | 13,65 | 13,65 | 13,03 | 13,34 | -2,34% | 2.407.878,00 |
| 29.05.2026 | 13,59 | 13,98 | 13,48 | 13,66 | 0,66% | 3.974.694,00 |
| 28.05.2026 | 13,33 | 13,68 | 13,28 | 13,57 | 0,44% | 1.577.841,00 |
| 27.05.2026 | 13,10 | 13,88 | 13,10 | 13,51 | 4,08% | 2.533.222,00 |
| 26.05.2026 | 13,09 | 13,38 | 12,82 | 12,98 | -0,99% | 1.884.597,00 |
| 22.05.2026 | 13,00 | 13,29 | 12,86 | 13,11 | 0,77% | 2.174.216,00 |
| 21.05.2026 | 12,50 | 13,18 | 12,37 | 13,01 | 2,52% | 2.256.867,00 |
| 20.05.2026 | 12,58 | 12,93 | 12,22 | 12,69 | -0,55% | 2.727.488,00 |
| 19.05.2026 | 13,50 | 13,60 | 12,69 | 12,76 | -5,83% | 3.456.552,00 |
| 18.05.2026 | 14,04 | 14,48 | 13,53 | 13,55 | -4,38% | 2.742.812,00 |
| 15.05.2026 | 13,52 | 14,22 | 13,52 | 14,17 | 4,50% | 4.780.877,00 |
| 14.05.2026 | 12,86 | 13,78 | 12,81 | 13,56 | 6,52% | 3.596.060,00 |
| 13.05.2026 | 13,05 | 13,09 | 12,66 | 12,73 | -3,19% | 2.858.252,00 |
| 12.05.2026 | 13,24 | 13,29 | 12,80 | 13,15 | 0,31% | 4.340.281,00 |
| 11.05.2026 | 13,59 | 13,81 | 12,97 | 13,11 | -2,16% | 3.345.908,00 |
| 08.05.2026 | 13,70 | 13,81 | 13,36 | 13,40 | -2,05% | 3.858.672,00 |
| 07.05.2026 | 14,70 | 14,97 | 13,64 | 13,68 | -7,51% | 3.443.693,00 |
| 06.05.2026 | 14,87 | 15,15 | 14,65 | 14,79 | -0,54% | 2.247.769,00 |
| 05.05.2026 | 14,78 | 15,15 | 14,50 | 14,87 | 2,13% | 1.961.695,00 |
| 04.05.2026 | 14,83 | 15,01 | 14,52 | 14,56 | -1,75% | 2.356.922,00 |
| 01.05.2026 | 15,21 | 15,55 | 14,58 | 14,82 | -3,64% | 3.643.584,00 |
| 30.04.2026 | 16,14 | 16,40 | 15,19 | 15,38 | 4,98% | 5.083.740,00 |
| 29.04.2026 | 15,43 | 15,56 | 14,59 | 14,65 | -4,00% | 4.992.858,00 |
| 28.04.2026 | 15,74 | 15,90 | 15,09 | 15,26 | -1,93% | 2.121.877,00 |
| 27.04.2026 | 15,17 | 15,91 | 15,16 | 15,56 | 4,57% | 2.836.996,00 |
| 24.04.2026 | 14,56 | 14,97 | 14,28 | 14,88 | 2,98% | 2.865.533,00 |
| 23.04.2026 | 14,62 | 14,86 | 14,04 | 14,45 | -1,63% | 2.860.832,00 |
| 22.04.2026 | 15,72 | 15,85 | 14,52 | 14,69 | -7,44% | 4.548.334,00 |
| 21.04.2026 | 17,00 | 17,09 | 15,67 | 15,87 | -8,53% | 3.339.151,00 |
| 20.04.2026 | 16,96 | 17,44 | 16,81 | 17,35 | 1,05% | 2.065.288,00 |
| 17.04.2026 | 17,32 | 17,36 | 17,03 | 17,17 | -2,33% | 2.478.285,00 |
| 16.04.2026 | 17,72 | 17,83 | 17,08 | 17,58 | 0,92% | 1.461.537,00 |
| 15.04.2026 | 17,68 | 17,93 | 17,31 | 17,42 | 0,00% | 1.932.313,00 |
| 14.04.2026 | 18,15 | 18,17 | 17,30 | 17,42 | -3,60% | 1.852.328,00 |
| 13.04.2026 | 17,60 | 18,29 | 17,49 | 18,07 | 3,55% | 1.959.398,00 |
| 10.04.2026 | 17,29 | 17,54 | 17,18 | 17,45 | 1,39% | 1.274.625,00 |
| 09.04.2026 | 17,89 | 18,17 | 17,03 | 17,21 | -3,53% | 1.728.436,00 |
| 08.04.2026 | 17,74 | 18,02 | 17,11 | 17,84 | 1,13% | 3.134.699,00 |
| 07.04.2026 | 17,40 | 17,79 | 17,22 | 17,64 | 2,50% | 2.243.489,00 |
| 06.04.2026 | 17,45 | 17,78 | 17,16 | 17,21 | -3,04% | 2.384.176,00 |
| 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% | 3.051.758,00 |
| 31.03.2026 | 16,80 | 17,33 | 16,75 | 17,22 | 2,44% | 4.018.283,00 |
| 30.03.2026 | 15,94 | 16,94 | 15,92 | 16,81 | 6,66% | 5.113.055,00 |
| 27.03.2026 | 15,48 | 15,99 | 15,22 | 15,76 | 0,64% | 2.548.839,00 |
| 26.03.2026 | 15,15 | 15,88 | 15,15 | 15,66 | 1,42% | 3.561.048,00 |
| 25.03.2026 | 15,13 | 15,56 | 14,79 | 15,44 | 4,11% | 3.062.638,00 |
| 24.03.2026 | 14,31 | 15,52 | 14,31 | 14,83 | 4,22% | 5.271.678,00 |
| 23.03.2026 | 13,21 | 14,57 | 13,19 | 14,23 | 8,71% | 5.447.189,00 |
| 20.03.2026 | 13,86 | 13,95 | 13,04 | 13,09 | -6,03% | 13.986.757,00 |
| 19.03.2026 | 14,36 | 14,47 | 13,54 | 13,93 | -4,26% | 4.073.775,00 |
| 18.03.2026 | 14,41 | 15,05 | 14,12 | 14,55 | 2,03% | 4.515.734,00 |
| 17.03.2026 | 14,00 | 14,97 | 13,97 | 14,26 | 3,33% | 4.210.879,00 |
| 16.03.2026 | 13,90 | 14,07 | 13,57 | 13,80 | -1,71% | 3.522.771,00 |
| 13.03.2026 | 14,74 | 14,80 | 14,03 | 14,04 | -2,02% | 3.081.885,00 |
| 12.03.2026 | 14,34 | 14,95 | 14,23 | 14,33 | 0,63% | 4.380.256,00 |
| 11.03.2026 | 13,97 | 14,28 | 13,51 | 14,24 | 3,64% | 3.428.095,00 |
| 10.03.2026 | 14,01 | 14,42 | 13,71 | 13,74 | -2,69% | 2.719.233,00 |