5,058$
-10,48%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,40 | 5,53 | 4,77 | 5,06 | -10,44% | 11.306.781,00 |
| 11.11.2026 | 5,58 | 5,77 | 5,45 | 5,65 | 0,18% | 3.851.709,00 |
| 10.11.2026 | 5,22 | 5,71 | 5,14 | 5,64 | 4,25% | 5.073.158,00 |
| 09.11.2026 | 5,67 | 5,75 | 5,21 | 5,41 | -3,91% | 7.014.072,00 |
| 06.11.2026 | 5,88 | 5,90 | 5,61 | 5,63 | -7,25% | 5.758.361,00 |
| 05.11.2026 | 6,44 | 6,61 | 5,89 | 6,07 | -5,45% | 5.315.146,00 |
| 04.11.2026 | 6,30 | 6,50 | 6,15 | 6,42 | 5,42% | 6.437.913,00 |
| 03.11.2026 | 6,55 | 6,64 | 6,05 | 6,09 | -6,31% | 8.401.954,00 |
| 02.11.2026 | 6,11 | 6,64 | 5,86 | 6,50 | 4,84% | 11.823.902,00 |
| 30.10.2026 | 5,27 | 6,24 | 5,16 | 6,20 | 30,53% | 17.650.705,00 |
| 29.10.2026 | 4,46 | 4,84 | 4,42 | 4,75 | 6,26% | 10.602.036,00 |
| 28.10.2026 | 4,70 | 4,73 | 4,37 | 4,47 | -5,10% | 7.762.755,00 |
| 27.10.2026 | 4,62 | 4,85 | 4,56 | 4,71 | 2,17% | 9.081.288,00 |
| 26.10.2026 | 5,02 | 5,05 | 4,56 | 4,61 | -8,71% | 7.095.990,00 |
| 23.10.2026 | 4,93 | 5,12 | 4,85 | 5,05 | 0,60% | 7.024.730,00 |
| 22.10.2026 | 4,80 | 5,15 | 4,80 | 5,02 | -0,20% | 7.386.508,00 |
| 21.10.2026 | 5,37 | 5,39 | 4,82 | 5,03 | -5,27% | 8.772.661,00 |
| 20.10.2026 | 5,40 | 5,51 | 5,29 | 5,31 | -0,93% | 9.142.181,00 |
| 19.10.2026 | 5,55 | 5,56 | 5,14 | 5,36 | -5,30% | 10.835.560,00 |
| 16.10.2026 | 5,43 | 6,01 | 5,27 | 5,66 | 0,71% | 15.690.405,00 |
| 15.10.2026 | 5,12 | 5,70 | 4,85 | 5,62 | -30,53% | 32.626.726,00 |
| 14.10.2026 | 8,22 | 8,32 | 8,04 | 8,09 | -2,65% | 3.030.495,00 |
| 13.10.2026 | 8,34 | 8,47 | 8,22 | 8,31 | -0,12% | 3.528.706,00 |
| 12.10.2026 | 8,22 | 8,34 | 8,07 | 8,32 | -0,36% | 3.166.357,00 |
| 09.10.2026 | 8,85 | 8,90 | 8,21 | 8,35 | -6,39% | 5.190.931,00 |
| 08.10.2026 | 9,04 | 9,14 | 8,82 | 8,92 | -1,87% | 4.147.494,00 |
| 07.10.2026 | 9,06 | 9,21 | 8,84 | 9,09 | 0,66% | 4.508.024,00 |
| 06.10.2026 | 9,05 | 9,30 | 8,96 | 9,03 | 0,33% | 4.511.273,00 |
| 05.10.2026 | 8,60 | 9,17 | 8,42 | 9,00 | 6,64% | 6.293.351,00 |
| 02.10.2026 | 8,60 | 8,98 | 8,33 | 8,44 | -1,40% | 7.081.030,00 |
| 01.10.2026 | 8,92 | 8,97 | 8,47 | 8,56 | -4,04% | 8.550.183,00 |
| 30.09.2026 | 9,09 | 9,29 | 8,85 | 8,92 | -1,87% | 5.768.229,00 |
| 29.09.2026 | 9,22 | 9,40 | 9,07 | 9,09 | -1,30% | 3.152.641,00 |
| 28.09.2026 | 9,49 | 9,51 | 9,14 | 9,21 | -3,86% | 4.020.873,00 |
| 25.09.2026 | 9,61 | 9,76 | 9,46 | 9,58 | -0,10% | 3.891.604,00 |
| 24.09.2026 | 9,90 | 10,11 | 9,54 | 9,59 | -3,13% | 5.320.744,00 |
| 23.09.2026 | 10,42 | 10,49 | 9,88 | 9,90 | -6,34% | 3.016.025,00 |
| 22.09.2026 | 10,48 | 10,76 | 10,37 | 10,57 | 2,82% | 3.124.494,00 |
| 21.09.2026 | 10,24 | 10,36 | 9,95 | 10,28 | 1,88% | 3.715.442,00 |
| 18.09.2026 | 10,08 | 10,26 | 9,71 | 10,09 | -1,08% | 9.084.670,00 |
| 17.09.2026 | 10,84 | 10,87 | 10,15 | 10,20 | -5,56% | 4.479.691,00 |
| 16.09.2026 | 11,13 | 11,23 | 10,61 | 10,80 | -4,00% | 3.796.867,00 |
| 15.09.2026 | 10,95 | 11,58 | 10,77 | 11,25 | 2,46% | 3.032.750,00 |
| 14.09.2026 | 11,22 | 11,52 | 10,98 | 10,98 | -3,68% | 2.953.124,00 |
| 11.09.2026 | 12,08 | 12,08 | 11,28 | 11,40 | -5,63% | 3.002.269,00 |
| 10.09.2026 | 12,07 | 12,45 | 11,89 | 12,08 | -1,71% | 2.100.146,00 |
| 09.09.2026 | 12,75 | 12,94 | 12,24 | 12,29 | -4,06% | 2.211.016,00 |
| 08.09.2026 | 13,11 | 13,23 | 12,57 | 12,81 | -1,23% | 2.329.860,00 |
| 04.09.2026 | 12,95 | 13,09 | 12,65 | 12,97 | -0,08% | 2.584.254,00 |
| 03.09.2026 | 13,30 | 13,42 | 12,38 | 12,98 | -2,63% | 4.903.663,00 |
| 02.09.2026 | 12,00 | 13,46 | 11,97 | 13,33 | 12,21% | 6.347.505,00 |
| 01.09.2026 | 11,49 | 11,94 | 11,39 | 11,88 | 3,04% | 3.629.721,00 |
| 31.08.2026 | 11,29 | 11,60 | 11,17 | 11,53 | 1,77% | 3.735.726,00 |
| 28.08.2026 | 10,91 | 11,33 | 10,78 | 11,33 | 6,29% | 2.354.922,00 |
| 27.08.2026 | 11,02 | 11,05 | 10,65 | 10,66 | -3,79% | 2.604.195,00 |
| 26.08.2026 | 11,21 | 11,62 | 11,05 | 11,08 | -0,81% | 2.086.012,00 |
| 25.08.2026 | 11,12 | 11,22 | 10,91 | 11,17 | -0,98% | 1.876.092,00 |
| 24.08.2026 | 11,05 | 11,43 | 10,97 | 11,28 | 2,36% | 2.274.667,00 |
| 21.08.2026 | 11,01 | 11,35 | 10,85 | 11,02 | 1,29% | 2.820.222,00 |
| 20.08.2026 | 10,74 | 10,98 | 10,53 | 10,88 | 0,65% | 2.088.174,00 |
| 19.08.2026 | 10,29 | 11,10 | 10,29 | 10,81 | 6,82% | 3.499.063,00 |
| 18.08.2026 | 10,27 | 10,33 | 10,00 | 10,12 | -0,59% | 1.743.978,00 |
| 17.08.2026 | 10,12 | 10,36 | 9,98 | 10,18 | 0,30% | 3.124.818,00 |
| 14.08.2026 | 10,20 | 10,33 | 10,02 | 10,15 | -0,10% | 2.354.151,00 |
| 13.08.2026 | 10,20 | 10,20 | 9,95 | 10,16 | -0,78% | 3.546.645,00 |
| 12.08.2026 | 10,45 | 10,45 | 10,08 | 10,24 | -1,63% | 2.939.840,00 |
| 11.08.2026 | 10,49 | 10,68 | 10,35 | 10,41 | -0,48% | 1.896.888,00 |
| 10.08.2026 | 10,50 | 10,66 | 10,12 | 10,46 | -1,23% | 3.290.412,00 |
| 07.08.2026 | 10,63 | 10,82 | 10,53 | 10,59 | 0,38% | 1.990.746,00 |
| 06.08.2026 | 10,69 | 10,84 | 10,45 | 10,55 | -2,13% | 3.117.790,00 |
| 05.08.2026 | 10,53 | 11,07 | 10,50 | 10,78 | 2,18% | 3.217.209,00 |
| 04.08.2026 | 10,26 | 10,56 | 10,09 | 10,55 | 1,83% | 4.471.672,00 |
| 03.08.2026 | 10,71 | 10,90 | 10,22 | 10,36 | -3,27% | 5.787.672,00 |
| 31.07.2026 | 11,57 | 11,74 | 10,65 | 10,71 | -9,47% | 5.332.145,00 |
| 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 |