13,383$
-2,17%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 13,70 | 14,20 | 13,59 | 14,12 | 0,57% | 3.694.946,00 |
| 06.03.2026 | 14,39 | 14,44 | 13,55 | 14,04 | -1,75% | 2.658.128,00 |
| 05.03.2026 | 13,92 | 14,73 | 13,77 | 14,29 | 4,46% | 3.591.226,00 |
| 04.03.2026 | 14,02 | 14,20 | 13,61 | 13,68 | -1,16% | 2.272.391,00 |
| 03.03.2026 | 13,92 | 14,23 | 13,30 | 13,84 | -3,89% | 3.665.192,00 |
| 02.03.2026 | 14,34 | 14,55 | 14,04 | 14,40 | -2,31% | 2.646.425,00 |
| 27.02.2026 | 14,40 | 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% | 2.592.361,00 |
| 25.02.2026 | 13,94 | 15,05 | 13,58 | 14,97 | 7,85% | 4.656.084,00 |
| 24.02.2026 | 13,72 | 14,00 | 13,62 | 13,88 | 1,61% | 2.590.516,00 |
| 23.02.2026 | 14,48 | 14,54 | 13,39 | 13,66 | -6,57% | 2.774.794,00 |
| 20.02.2026 | 14,73 | 14,95 | 14,25 | 14,62 | -1,62% | 2.373.496,00 |
| 19.02.2026 | 14,50 | 15,11 | 14,50 | 14,86 | 2,62% | 2.746.886,00 |
| 18.02.2026 | 14,46 | 14,75 | 14,25 | 14,48 | 0,00% | 2.769.503,00 |
| 17.02.2026 | 14,18 | 14,75 | 14,10 | 14,48 | 0,98% | 2.751.456,00 |
| 13.02.2026 | 14,51 | 14,79 | 14,33 | 14,34 | -1,31% | 3.020.977,00 |
| 12.02.2026 | 15,96 | 16,24 | 14,39 | 14,53 | -9,47% | 4.721.255,00 |
| 11.02.2026 | 16,28 | 16,43 | 15,84 | 16,05 | 0,25% | 3.546.011,00 |
| 10.02.2026 | 15,47 | 16,75 | 15,39 | 16,01 | 4,03% | 5.831.567,00 |
| 09.02.2026 | 14,78 | 15,73 | 14,75 | 15,39 | 4,27% | 7.144.838,00 |
| 06.02.2026 | 13,58 | 14,84 | 13,27 | 14,76 | 7,97% | 9.423.231,00 |
| 05.02.2026 | 15,09 | 15,09 | 12,48 | 13,67 | -19,54% | 21.200.518,00 |
| 04.02.2026 | 16,10 | 17,01 | 16,06 | 16,99 | 5,86% | 9.058.587,00 |
| 03.02.2026 | 15,65 | 16,22 | 15,51 | 16,05 | 2,56% | 4.377.645,00 |
| 02.02.2026 | 15,50 | 15,82 | 15,34 | 15,65 | -0,95% | 4.338.406,00 |
| 30.01.2026 | 15,84 | 16,22 | 15,14 | 15,80 | -0,69% | 5.330.529,00 |
| 29.01.2026 | 16,06 | 16,28 | 15,56 | 15,91 | -0,69% | 4.029.176,00 |
| 28.01.2026 | 16,24 | 16,40 | 15,72 | 16,02 | -0,37% | 3.848.402,00 |
| 27.01.2026 | 16,10 | 16,35 | 15,83 | 16,08 | -0,31% | 2.379.088,00 |
| 26.01.2026 | 16,37 | 16,37 | 15,92 | 16,13 | -0,92% | 3.190.194,00 |
| 23.01.2026 | 16,03 | 16,31 | 15,93 | 16,28 | 1,62% | 2.410.909,00 |
| 22.01.2026 | 16,17 | 16,74 | 15,80 | 16,02 | 0,69% | 3.906.090,00 |
| 21.01.2026 | 15,66 | 15,95 | 15,43 | 15,91 | 3,38% | 3.235.863,00 |
| 20.01.2026 | 15,01 | 15,45 | 14,90 | 15,39 | 0,81% | 3.941.137,00 |
| 19.01.2026 | 15,27 | 15,27 | 15,26 | 15,27 | -0,54% | - |
| 16.01.2026 | 15,15 | 15,66 | 15,02 | 15,35 | -0,84% | 3.909.314,00 |
| 15.01.2026 | 15,16 | 15,48 | 14,65 | 15,48 | 2,25% | 4.045.339,00 |
| 14.01.2026 | 15,45 | 15,66 | 15,06 | 15,14 | -1,11% | 3.201.873,00 |
| 13.01.2026 | 15,28 | 15,59 | 15,23 | 15,31 | 1,06% | 3.617.222,00 |
| 12.01.2026 | 15,20 | 15,55 | 15,06 | 15,15 | -0,33% | 4.416.326,00 |
| 09.01.2026 | 15,10 | 15,32 | 14,89 | 15,20 | 1,27% | 4.010.476,00 |
| 08.01.2026 | 14,56 | 15,23 | 14,49 | 15,01 | 2,67% | 3.881.928,00 |
| 07.01.2026 | 14,85 | 15,03 | 14,32 | 14,62 | -1,55% | 3.659.726,00 |
| 06.01.2026 | 14,00 | 14,90 | 13,94 | 14,85 | 5,39% | 4.529.219,00 |
| 05.01.2026 | 14,35 | 14,46 | 13,95 | 14,09 | -1,74% | 4.567.979,00 |
| 02.01.2026 | 14,04 | 14,47 | 13,56 | 14,34 | 3,39% | 3.548.041,00 |
| 31.12.2025 | 13,90 | 14,27 | 13,81 | 13,87 | -0,79% | 3.106.775,00 |
| 30.12.2025 | 13,83 | 14,16 | 13,80 | 13,98 | 1,08% | 3.134.683,00 |
| 29.12.2025 | 13,47 | 13,93 | 13,47 | 13,83 | 1,99% | 3.563.803,00 |
| 26.12.2025 | 13,36 | 13,60 | 13,26 | 13,56 | 1,73% | 2.651.997,00 |
| 24.12.2025 | 13,11 | 13,47 | 13,09 | 13,33 | 1,52% | 1.878.035,00 |
| 23.12.2025 | 13,13 | 13,19 | 12,95 | 13,13 | -0,38% | 3.184.421,00 |
| 22.12.2025 | 13,35 | 13,45 | 13,07 | 13,18 | -1,05% | 3.545.945,00 |
| 19.12.2025 | 13,56 | 13,73 | 13,27 | 13,32 | -2,27% | 7.037.099,00 |
| 18.12.2025 | 13,88 | 14,15 | 13,62 | 13,63 | -1,09% | 4.244.275,00 |
| 17.12.2025 | 13,07 | 13,90 | 13,03 | 13,78 | 4,71% | 4.753.401,00 |
| 16.12.2025 | 13,10 | 13,61 | 13,00 | 13,16 | 0,30% | 4.285.960,00 |