57,154$
3,94%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.271.767,00 |
| 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% | 1.549.281,00 |
| 05.06.2024 | 57,02 | 58,16 | 56,40 | 57,83 | 2,08% | 2.151.040,00 |
| 04.06.2024 | 58,39 | 58,45 | 56,46 | 56,65 | -3,87% | 2.752.319,00 |
| 03.06.2024 | 61,26 | 61,31 | 58,51 | 58,93 | -3,31% | 2.097.171,00 |
| 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% | 1.729.776,00 |
| 29.05.2024 | 62,19 | 62,20 | 60,47 | 60,50 | -3,80% | 1.527.382,00 |
| 28.05.2024 | 61,99 | 63,00 | 61,27 | 62,89 | 1,83% | 1.587.234,00 |
| 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% | 1.868.694,00 |
| 22.05.2024 | 63,02 | 63,91 | 62,75 | 63,62 | -0,64% | 1.479.510,00 |
| 21.05.2024 | 63,60 | 65,27 | 63,40 | 64,03 | 0,25% | 1.551.423,00 |
| 20.05.2024 | 63,91 | 64,66 | 63,14 | 63,87 | -0,17% | 864.925,00 |
| 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% | 1.376.423,00 |
| 15.05.2024 | 66,86 | 66,86 | 63,33 | 63,92 | -3,55% | 2.519.991,00 |
| 14.05.2024 | 67,56 | 68,12 | 66,18 | 66,27 | -0,66% | 1.195.245,00 |
| 13.05.2024 | 67,73 | 68,72 | 66,63 | 66,71 | -1,21% | 1.663.294,00 |
| 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% | 1.352.074,00 |
| 08.05.2024 | 66,18 | 67,25 | 64,73 | 64,84 | -2,86% | 2.705.843,00 |
| 07.05.2024 | 62,18 | 68,47 | 61,35 | 66,75 | 9,46% | 6.580.795,00 |
| 06.05.2024 | 62,00 | 62,67 | 60,70 | 60,98 | -1,41% | 1.955.130,00 |
| 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% | 1.864.512,00 |
| 01.05.2024 | 59,23 | 59,26 | 57,57 | 57,77 | -2,10% | 1.380.780,00 |
| 30.04.2024 | 59,69 | 60,31 | 58,99 | 59,01 | -1,99% | 1.957.946,00 |
| 29.04.2024 | 59,04 | 60,21 | 58,75 | 60,21 | 2,99% | 1.642.123,00 |
| 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% | 1.056.945,00 |
| 24.04.2024 | 58,36 | 58,69 | 57,69 | 58,40 | -0,43% | 1.011.401,00 |
| 23.04.2024 | 57,56 | 59,33 | 57,45 | 58,65 | 0,69% | 1.583.258,00 |
| 22.04.2024 | 57,82 | 58,85 | 56,40 | 58,25 | 0,74% | 2.029.210,00 |
| 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% | 1.459.764,00 |
| 17.04.2024 | 56,46 | 56,49 | 55,48 | 56,06 | 1,14% | 1.544.680,00 |
| 16.04.2024 | 56,41 | 56,83 | 55,38 | 55,43 | -2,31% | 1.500.027,00 |
| 15.04.2024 | 57,00 | 58,28 | 56,19 | 56,74 | -0,02% | 1.553.675,00 |
| 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% | 1.485.787,00 |
| 10.04.2024 | 62,35 | 63,67 | 61,52 | 62,22 | -2,42% | 1.616.768,00 |
| 09.04.2024 | 61,55 | 63,78 | 60,77 | 63,76 | 6,02% | 1.817.571,00 |
| 08.04.2024 | 59,23 | 61,32 | 58,93 | 60,14 | 2,38% | 1.542.125,00 |
| 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% | 1.936.611,00 |
| 03.04.2024 | 60,35 | 60,97 | 59,62 | 60,03 | -0,51% | 1.630.195,00 |
| 02.04.2024 | 62,77 | 62,77 | 60,12 | 60,34 | -3,86% | 1.564.806,00 |
| 01.04.2024 | 64,00 | 64,25 | 62,62 | 62,76 | -1,48% | 1.359.879,00 |
| 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% | 1.299.811,00 |
| 26.03.2024 | 63,19 | 64,00 | 62,07 | 62,44 | -0,60% | 1.582.943,00 |
| 25.03.2024 | 62,98 | 63,94 | 62,55 | 62,82 | 0,74% | 1.547.759,00 |
| 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% | 1.899.220,00 |
| 20.03.2024 | 63,53 | 64,85 | 63,02 | 64,11 | 3,96% | 2.751.943,00 |
| 19.03.2024 | 65,30 | 65,71 | 61,61 | 61,67 | -6,65% | 2.370.388,00 |
| 18.03.2024 | 64,42 | 66,91 | 64,08 | 66,06 | 1,55% | 2.280.389,00 |
| 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% | 1.939.068,00 |
| 13.03.2024 | 64,14 | 67,08 | 64,00 | 65,71 | 2,91% | 2.514.756,00 |
| 12.03.2024 | 64,78 | 65,04 | 63,16 | 63,85 | -0,48% | 1.547.241,00 |
| 11.03.2024 | 62,49 | 64,84 | 62,45 | 64,16 | 2,34% | 1.847.698,00 |
| 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% | 1.907.177,00 |
| 06.03.2024 | 60,30 | 61,92 | 59,63 | 61,52 | 3,03% | 1.982.304,00 |
| 05.03.2024 | 58,67 | 60,11 | 58,25 | 59,71 | 1,55% | 2.030.797,00 |
| 04.03.2024 | 57,31 | 59,43 | 57,20 | 58,80 | 2,60% | 2.925.581,00 |
| 01.03.2024 | 56,48 | 57,65 | 55,87 | 57,31 | 1,63% | 2.808.684,00 |
| 29.02.2024 | 51,59 | 56,55 | 51,44 | 56,39 | 9,94% | 4.852.978,00 |
| 28.02.2024 | 52,32 | 52,44 | 51,01 | 51,29 | -2,82% | 2.023.424,00 |
| 27.02.2024 | 53,02 | 53,30 | 52,57 | 52,78 | 0,46% | 1.546.122,00 |
| 26.02.2024 | 51,85 | 52,91 | 51,48 | 52,54 | 0,31% | 1.714.796,00 |
| 23.02.2024 | 51,37 | 52,56 | 51,06 | 52,38 | 1,41% | 1.254.089,00 |
| 22.02.2024 | 51,20 | 51,82 | 50,24 | 51,65 | 1,06% | 1.535.980,00 |
| 21.02.2024 | 50,79 | 51,32 | 50,03 | 51,11 | 0,24% | 1.807.337,00 |
| 20.02.2024 | 51,80 | 51,90 | 50,72 | 50,99 | -2,58% | 2.112.725,00 |
| 16.02.2024 | 51,48 | 52,79 | 51,10 | 52,34 | 1,16% | 1.969.818,00 |
| 15.02.2024 | 51,55 | 52,68 | 51,23 | 51,74 | 1,19% | 2.154.383,00 |
| 14.02.2024 | 51,89 | 52,10 | 50,60 | 51,13 | -0,70% | 2.571.283,00 |
| 13.02.2024 | 52,20 | 53,04 | 51,27 | 51,49 | -3,95% | 2.501.422,00 |
| 12.02.2024 | 51,91 | 53,96 | 51,51 | 53,61 | 3,59% | 2.259.644,00 |
| 09.02.2024 | 51,89 | 52,41 | 50,63 | 51,75 | -0,56% | 3.290.691,00 |
| 08.02.2024 | 54,40 | 54,86 | 51,59 | 52,04 | -4,78% | 2.738.639,00 |
| 07.02.2024 | 53,51 | 55,38 | 53,34 | 54,65 | 2,25% | 3.777.114,00 |
| 06.02.2024 | 52,10 | 57,33 | 52,00 | 53,45 | -11,54% | 5.842.622,00 |
| 05.02.2024 | 60,00 | 61,42 | 59,75 | 60,42 | -1,64% | 3.620.437,00 |
| 02.02.2024 | 61,74 | 62,10 | 60,03 | 61,43 | -1,14% | 2.948.738,00 |
| 01.02.2024 | 58,34 | 62,17 | 58,06 | 62,14 | 10,57% | 3.790.860,00 |
| 31.01.2024 | 57,59 | 58,31 | 56,18 | 56,20 | -2,24% | 1.387.548,00 |
| 30.01.2024 | 57,22 | 58,25 | 57,00 | 57,49 | -0,54% | 922.483,00 |
| 29.01.2024 | 58,14 | 58,18 | 56,62 | 57,80 | -0,94% | 1.143.218,00 |
| 26.01.2024 | 58,34 | 59,08 | 57,95 | 58,35 | 1,53% | 1.145.300,00 |
| 25.01.2024 | 57,50 | 57,91 | 56,30 | 57,47 | 0,81% | 864.072,00 |
| 24.01.2024 | 58,11 | 58,44 | 56,27 | 57,01 | -1,40% | 1.326.783,00 |
| 23.01.2024 | 57,50 | 58,04 | 56,92 | 57,82 | 2,52% | 1.409.131,00 |
| 22.01.2024 | 55,14 | 56,43 | 54,88 | 56,40 | 1,35% | 1.303.267,00 |
| 19.01.2024 | 55,17 | 56,03 | 54,38 | 55,65 | 1,11% | 1.489.912,00 |