59,610$
1,14%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 59,26 | 60,19 | 58,60 | 59,60 | 1,12% | 1.090.709,00 |
| 25.07.2024 | 56,49 | 59,24 | 56,21 | 58,94 | 3,49% | 1.509.558,00 |
| 24.07.2024 | 57,66 | 57,66 | 56,52 | 56,95 | -0,92% | 1.676.598,00 |
| 23.07.2024 | 57,69 | 57,70 | 56,68 | 57,48 | -0,74% | 1.637.587,00 |
| 22.07.2024 | 58,19 | 58,38 | 56,68 | 57,91 | 0,16% | 1.350.918,00 |
| 19.07.2024 | 59,76 | 59,76 | 56,70 | 57,82 | -3,55% | 1.651.556,00 |
| 18.07.2024 | 61,63 | 62,49 | 59,82 | 59,95 | -3,23% | 1.864.071,00 |
| 17.07.2024 | 59,14 | 62,58 | 59,14 | 61,95 | 4,57% | 2.073.228,00 |
| 16.07.2024 | 57,83 | 59,26 | 57,33 | 59,24 | 2,03% | 1.289.363,00 |
| 15.07.2024 | 57,40 | 58,10 | 56,29 | 58,06 | 1,13% | 1.155.536,00 |
| 12.07.2024 | 57,41 | 57,82 | 56,46 | 57,41 | 1,25% | 1.070.779,00 |
| 11.07.2024 | 55,99 | 56,93 | 55,12 | 56,70 | 3,37% | 1.147.776,00 |
| 10.07.2024 | 54,95 | 55,54 | 54,50 | 54,85 | 0,57% | 966.715,00 |
| 09.07.2024 | 55,80 | 55,99 | 54,50 | 54,54 | -3,01% | 1.069.462,00 |
| 08.07.2024 | 55,41 | 56,39 | 55,09 | 56,23 | 2,01% | 1.193.310,00 |
| 05.07.2024 | 55,27 | 56,01 | 54,72 | 55,12 | -0,97% | 1.906.203,00 |
| 03.07.2024 | 56,17 | 56,57 | 55,63 | 55,66 | 0,07% | 708.774,00 |
| 02.07.2024 | 56,83 | 57,36 | 55,30 | 55,62 | -1,75% | 1.510.402,00 |
| 01.07.2024 | 57,36 | 58,16 | 56,35 | 56,61 | -1,63% | 1.520.218,00 |
| 28.06.2024 | 56,92 | 58,06 | 56,92 | 57,55 | 0,82% | 2.772.608,00 |
| 27.06.2024 | 56,83 | 57,47 | 56,56 | 57,08 | 0,55% | 918.815,00 |
| 26.06.2024 | 56,25 | 57,19 | 56,06 | 56,77 | 0,44% | 1.096.204,00 |
| 25.06.2024 | 56,78 | 56,94 | 55,91 | 56,52 | -1,09% | 1.268.469,00 |
| 24.06.2024 | 57,00 | 58,61 | 56,82 | 57,14 | 1,33% | 1.935.684,00 |
| 21.06.2024 | 54,41 | 57,49 | 54,40 | 56,39 | 3,70% | 4.283.010,00 |
| 20.06.2024 | 56,15 | 56,17 | 54,22 | 54,38 | -2,09% | 1.799.019,00 |
| 18.06.2024 | 56,13 | 57,10 | 54,46 | 55,54 | -0,73% | 1.864.060,00 |
| 17.06.2024 | 55,11 | 56,05 | 54,50 | 55,95 | 2,12% | 1.433.833,00 |
| 14.06.2024 | 54,56 | 55,58 | 54,37 | 54,79 | -1,14% | 1.266.395,00 |
| 13.06.2024 | 56,96 | 57,29 | 55,06 | 55,42 | -3,31% | 1.281.200,00 |
| 12.06.2024 | 58,36 | 59,85 | 57,08 | 57,32 | 0,23% | 1.771.698,00 |
| 11.06.2024 | 54,00 | 57,95 | 53,46 | 57,19 | 4,00% | 3.776.916,00 |
| 10.06.2024 | 56,00 | 56,03 | 54,45 | 54,99 | -2,95% | 2.271.170,00 |
| 07.06.2024 | 57,42 | 58,68 | 56,61 | 56,66 | -3,44% | 2.267.706,00 |
| 06.06.2024 | 57,74 | 58,71 | 56,87 | 58,68 | 1,47% | 1.547.992,00 |
| 05.06.2024 | 57,02 | 58,16 | 56,40 | 57,83 | 2,08% | 2.132.041,00 |
| 04.06.2024 | 58,39 | 58,45 | 56,46 | 56,65 | -3,87% | 2.703.482,00 |
| 03.06.2024 | 61,26 | 61,31 | 58,51 | 58,93 | -3,31% | 2.095.992,00 |
| 31.05.2024 | 61,20 | 61,84 | 60,39 | 60,95 | -0,34% | 12.101.519,00 |
| 30.05.2024 | 60,60 | 61,62 | 60,04 | 61,16 | 1,09% | 1.711.370,00 |
| 29.05.2024 | 62,19 | 62,20 | 60,47 | 60,50 | -3,80% | 1.430.110,00 |
| 28.05.2024 | 61,99 | 63,00 | 61,27 | 62,89 | 1,83% | 1.559.646,00 |
| 24.05.2024 | 60,51 | 61,78 | 60,16 | 61,76 | 2,85% | 1.435.551,00 |
| 23.05.2024 | 63,38 | 63,71 | 59,44 | 60,05 | -5,61% | 1.867.013,00 |
| 22.05.2024 | 63,02 | 63,91 | 62,75 | 63,62 | -0,64% | 1.479.271,00 |
| 21.05.2024 | 63,60 | 65,27 | 63,40 | 64,03 | 0,25% | 1.467.738,00 |
| 20.05.2024 | 63,91 | 64,66 | 63,14 | 63,87 | -0,17% | 864.538,00 |
| 17.05.2024 | 64,41 | 64,41 | 63,32 | 63,98 | -0,27% | 1.281.032,00 |
| 16.05.2024 | 63,73 | 64,78 | 62,66 | 64,15 | 0,36% | 1.375.585,00 |
| 15.05.2024 | 66,86 | 66,86 | 63,33 | 63,92 | -3,55% | 2.519.403,00 |
| 14.05.2024 | 67,56 | 68,12 | 66,18 | 66,27 | -0,66% | 1.193.868,00 |
| 13.05.2024 | 67,73 | 68,72 | 66,63 | 66,71 | -1,21% | 1.661.933,00 |
| 10.05.2024 | 67,44 | 67,95 | 66,59 | 67,53 | 0,76% | 1.304.133,00 |
| 09.05.2024 | 65,81 | 67,38 | 65,27 | 67,02 | 3,36% | 1.347.201,00 |
| 08.05.2024 | 66,18 | 67,25 | 64,73 | 64,84 | -2,86% | 2.699.991,00 |
| 07.05.2024 | 62,18 | 68,47 | 61,35 | 66,75 | 9,46% | 6.569.873,00 |
| 06.05.2024 | 62,00 | 62,67 | 60,70 | 60,98 | -1,41% | 1.903.609,00 |
| 03.05.2024 | 61,00 | 61,92 | 60,65 | 61,85 | 2,18% | 1.482.133,00 |
| 02.05.2024 | 59,31 | 60,57 | 58,31 | 60,53 | 4,78% | 1.861.454,00 |
| 01.05.2024 | 59,23 | 59,26 | 57,57 | 57,77 | -2,10% | 1.380.763,00 |
| 30.04.2024 | 59,69 | 60,31 | 58,99 | 59,01 | -1,99% | 1.954.886,00 |
| 29.04.2024 | 59,04 | 60,21 | 58,75 | 60,21 | 2,99% | 1.641.729,00 |
| 26.04.2024 | 58,00 | 58,80 | 57,31 | 58,46 | 1,14% | 942.840,00 |
| 25.04.2024 | 58,31 | 58,58 | 56,86 | 57,80 | -1,03% | 1.010.828,00 |
| 24.04.2024 | 58,36 | 58,69 | 57,69 | 58,40 | -0,43% | 1.011.108,00 |
| 23.04.2024 | 57,56 | 59,33 | 57,45 | 58,65 | 0,69% | 1.582.851,00 |
| 22.04.2024 | 57,82 | 58,85 | 56,40 | 58,25 | 0,74% | 2.025.740,00 |
| 19.04.2024 | 56,79 | 57,85 | 56,60 | 57,82 | 1,55% | 1.343.836,00 |
| 18.04.2024 | 56,82 | 57,22 | 56,04 | 56,94 | 1,57% | 1.458.881,00 |
| 17.04.2024 | 56,46 | 56,49 | 55,48 | 56,06 | 1,14% | 1.522.406,00 |
| 16.04.2024 | 56,41 | 56,83 | 55,38 | 55,43 | -2,31% | 1.499.793,00 |
| 15.04.2024 | 57,00 | 58,28 | 56,19 | 56,74 | -0,02% | 1.526.443,00 |
| 12.04.2024 | 60,70 | 60,79 | 56,52 | 56,75 | -7,78% | 2.007.136,00 |
| 11.04.2024 | 62,24 | 62,69 | 60,46 | 61,54 | -1,09% | 1.484.738,00 |
| 10.04.2024 | 62,35 | 63,67 | 61,52 | 62,22 | -2,42% | 1.614.804,00 |
| 09.04.2024 | 61,55 | 63,78 | 60,77 | 63,76 | 6,02% | 1.781.110,00 |
| 08.04.2024 | 59,23 | 61,32 | 58,93 | 60,14 | 2,38% | 1.541.862,00 |
| 05.04.2024 | 58,85 | 59,47 | 58,23 | 58,74 | -0,79% | 1.658.655,00 |
| 04.04.2024 | 60,58 | 61,25 | 59,08 | 59,21 | -1,37% | 1.908.290,00 |
| 03.04.2024 | 60,35 | 60,97 | 59,62 | 60,03 | -0,51% | 1.609.895,00 |
| 02.04.2024 | 62,77 | 62,77 | 60,12 | 60,34 | -3,86% | 1.563.575,00 |
| 01.04.2024 | 64,00 | 64,25 | 62,62 | 62,76 | -1,48% | 1.347.637,00 |
| 28.03.2024 | 62,91 | 64,33 | 62,43 | 63,70 | 1,59% | 2.017.951,00 |
| 27.03.2024 | 62,12 | 63,11 | 62,03 | 62,70 | 0,42% | 1.293.717,00 |
| 26.03.2024 | 63,19 | 64,00 | 62,07 | 62,44 | -0,60% | 1.575.315,00 |
| 25.03.2024 | 62,98 | 63,94 | 62,55 | 62,82 | 0,74% | 1.496.697,00 |
| 22.03.2024 | 64,94 | 65,44 | 62,36 | 62,36 | -3,93% | 1.313.102,00 |
| 21.03.2024 | 64,50 | 65,10 | 64,05 | 64,91 | 1,25% | 1.866.563,00 |
| 20.03.2024 | 63,53 | 64,85 | 63,02 | 64,11 | 3,96% | 2.751.409,00 |
| 19.03.2024 | 65,30 | 65,71 | 61,61 | 61,67 | -6,65% | 2.352.240,00 |
| 18.03.2024 | 64,42 | 66,91 | 64,08 | 66,06 | 1,55% | 2.210.195,00 |
| 15.03.2024 | 63,41 | 65,90 | 63,13 | 65,05 | 1,53% | 6.225.390,00 |
| 14.03.2024 | 65,18 | 65,30 | 63,56 | 64,07 | -2,50% | 1.938.911,00 |
| 13.03.2024 | 64,14 | 67,08 | 64,00 | 65,71 | 2,91% | 2.494.443,00 |
| 12.03.2024 | 64,78 | 65,04 | 63,16 | 63,85 | -0,48% | 1.547.045,00 |
| 11.03.2024 | 62,49 | 64,84 | 62,45 | 64,16 | 2,34% | 1.847.303,00 |
| 08.03.2024 | 63,72 | 64,51 | 62,62 | 62,69 | -1,12% | 1.861.454,00 |
| 07.03.2024 | 62,00 | 64,37 | 61,66 | 63,40 | 3,06% | 1.906.794,00 |
| 06.03.2024 | 60,30 | 61,92 | 59,63 | 61,52 | 3,03% | 1.938.677,00 |
| 05.03.2024 | 58,67 | 60,11 | 58,25 | 59,71 | 1,55% | 2.023.576,00 |