60,280$
-3,80%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 62,42 | 62,89 | 60,18 | 60,28 | -3,80% | 1.082.279,00 |
| 05.09.2024 | 63,33 | 63,78 | 62,50 | 62,66 | -0,65% | 638.983,00 |
| 04.09.2024 | 62,72 | 63,72 | 62,59 | 63,07 | 0,69% | 600.639,00 |
| 03.09.2024 | 63,21 | 63,51 | 61,78 | 62,64 | -3,00% | 1.091.114,00 |
| 30.08.2024 | 65,38 | 65,59 | 64,15 | 64,58 | -1,25% | 979.671,00 |
| 29.08.2024 | 65,80 | 65,98 | 64,45 | 65,40 | 0,45% | 596.077,00 |
| 28.08.2024 | 64,55 | 65,20 | 64,54 | 65,11 | 0,05% | 539.484,00 |
| 27.08.2024 | 65,03 | 65,60 | 64,29 | 65,08 | -0,17% | 560.219,00 |
| 26.08.2024 | 65,85 | 66,07 | 65,01 | 65,19 | -0,29% | 552.016,00 |
| 23.08.2024 | 64,36 | 65,43 | 64,00 | 65,38 | 2,30% | 752.095,00 |
| 22.08.2024 | 63,80 | 64,09 | 63,21 | 63,91 | -0,09% | 498.720,00 |
| 21.08.2024 | 63,87 | 64,35 | 63,20 | 63,97 | 1,04% | 671.841,00 |
| 20.08.2024 | 64,78 | 65,33 | 63,22 | 63,31 | -2,90% | 771.870,00 |
| 19.08.2024 | 63,25 | 65,22 | 63,25 | 65,20 | 3,16% | 1.133.837,00 |
| 16.08.2024 | 62,29 | 63,51 | 61,95 | 63,20 | 1,31% | 944.846,00 |
| 15.08.2024 | 62,31 | 62,93 | 61,72 | 62,38 | 1,56% | 1.038.283,00 |
| 14.08.2024 | 61,34 | 61,60 | 60,48 | 61,42 | 0,21% | 1.440.897,00 |
| 13.08.2024 | 59,94 | 61,43 | 59,64 | 61,29 | 2,75% | 1.480.557,00 |
| 12.08.2024 | 61,17 | 61,57 | 59,31 | 59,65 | -2,45% | 1.119.475,00 |
| 09.08.2024 | 61,23 | 61,40 | 60,06 | 61,15 | -0,47% | 1.031.736,00 |
| 08.08.2024 | 61,50 | 62,40 | 61,18 | 61,44 | 0,31% | 1.328.533,00 |
| 07.08.2024 | 62,06 | 62,79 | 60,97 | 61,25 | 0,07% | 1.326.879,00 |
| 06.08.2024 | 61,50 | 62,17 | 60,77 | 61,21 | -0,73% | 1.458.183,00 |
| 05.08.2024 | 59,15 | 62,35 | 58,36 | 61,66 | -0,85% | 2.519.000,00 |
| 02.08.2024 | 60,79 | 62,75 | 60,44 | 62,19 | -3,34% | 2.401.892,00 |
| 01.08.2024 | 63,35 | 68,55 | 62,81 | 64,34 | 10,25% | 6.439.808,00 |
| 31.07.2024 | 58,90 | 59,64 | 57,42 | 58,36 | -0,19% | 5.003.428,00 |
| 30.07.2024 | 58,93 | 59,00 | 57,11 | 58,47 | -1,40% | 1.403.990,00 |
| 29.07.2024 | 59,50 | 60,00 | 58,37 | 59,30 | -0,50% | 1.277.930,00 |
| 26.07.2024 | 59,26 | 60,19 | 58,60 | 59,60 | 1,12% | 1.092.191,00 |
| 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 |