Deutsche Märkte öffnen in 2 Stunden 49 Minuten

FMC Corporation (FMC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
111,99-0,28 (-0,25%)
Börsenschluss: 04:03PM EDT
111,99 +0,02 (+0,02%)
Nachbörse: 04:28PM EDT
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Aug. 2022110,65112,09110,28111,99111,99550.700
12. Aug. 2022109,94112,30109,04112,27112,27645.100
11. Aug. 2022110,14110,75109,25109,57109,57354.700
10. Aug. 2022109,30109,89108,95109,23109,23540.000
09. Aug. 2022108,20108,62106,08107,35107,35622.500
08. Aug. 2022107,47108,60106,04108,03108,03729.300
05. Aug. 2022105,34107,82105,34106,33106,33834.900
04. Aug. 2022109,00109,70105,87106,05106,05976.000
03. Aug. 2022107,34110,85107,00109,04109,041.330.400
02. Aug. 2022108,59109,89107,46107,50107,501.004.900
01. Aug. 2022110,49110,49108,70109,11109,11894.600
29. Juli 2022111,08111,66110,22111,10111,10570.300
28. Juli 2022110,75111,36109,04110,22110,22475.200
27. Juli 2022107,09110,35107,00109,76109,76585.900
26. Juli 2022107,66108,61107,29107,79107,79467.000
25. Juli 2022106,64108,02105,73107,63107,63576.300
22. Juli 2022106,14107,07105,46105,90105,90602.500
21. Juli 2022104,02105,80103,38105,78105,78596.200
20. Juli 2022104,47105,81103,77104,86104,86687.100
19. Juli 2022101,34104,18101,30103,80103,80890.700
18. Juli 2022101,97102,71100,03100,37100,37994.900
15. Juli 2022101,66101,9999,55100,91100,91782.600
14. Juli 2022100,60101,5098,24100,04100,041.145.600
13. Juli 2022101,48103,73101,46102,74102,74462.200
12. Juli 2022103,95105,31103,14103,54103,54558.100
11. Juli 2022103,70105,25103,14104,63104,63726.200
08. Juli 2022104,86105,52103,18104,93104,93550.100
07. Juli 2022104,66105,71104,11104,45104,45700.700
06. Juli 2022104,12104,4999,77103,60103,601.585.500
05. Juli 2022105,27105,60102,07103,98103,981.100.600
01. Juli 2022106,23107,72104,50107,50107,50674.200
30. Juni 2022106,95107,70105,52107,01107,01867.700
29. Juni 2022107,88108,48106,24108,22108,22473.700
29. Juni 20220.53 Dividende
28. Juni 2022109,99111,64107,74107,83107,30787.900
27. Juni 2022108,69109,24107,14108,92108,381.117.800
24. Juni 2022104,30108,72103,93108,23107,701.347.400
23. Juni 2022107,27107,97103,40103,69103,18867.100
22. Juni 2022106,08108,95106,05107,62107,09728.400
21. Juni 2022108,14109,57106,58108,83108,30950.200
17. Juni 2022104,32105,85102,73103,98103,471.548.300
16. Juni 2022104,85105,39103,14103,91103,401.033.500
15. Juni 2022109,57109,87105,10107,16106,63651.900
14. Juni 2022108,16109,27107,29107,92107,39612.100
13. Juni 2022109,61110,08107,43108,11107,58902.800
10. Juni 2022113,69114,13111,80112,70112,15636.100
09. Juni 2022117,03117,79115,38115,47114,90505.000
08. Juni 2022119,98120,13117,51117,83117,25788.500
07. Juni 2022119,78121,23119,10121,23120,63755.900
06. Juni 2022122,11122,11119,51120,47119,881.231.100
03. Juni 2022124,79125,15121,26121,32120,72668.200
02. Juni 2022122,30125,60121,19125,55124,93934.500
01. Juni 2022122,57123,23120,19121,71121,111.144.700
31. Mai 2022124,19124,26121,60122,58121,982.443.100
27. Mai 2022124,00126,02123,12126,01125,391.216.600
26. Mai 2022123,55124,70122,79123,14122,531.224.600
25. Mai 2022123,15125,37122,04122,28121,68945.100
24. Mai 2022122,73124,12120,78123,56122,95638.400
23. Mai 2022120,86124,09120,05123,51122,90785.500
20. Mai 2022122,60122,91116,28119,43118,84885.900
19. Mai 2022117,60122,35117,22121,38120,78852.000
18. Mai 2022118,46120,24117,90118,69118,111.027.300
17. Mai 2022118,91119,84116,68119,31118,72712.200
16. Mai 2022116,77118,35115,92117,02116,44672.400
13. Mai 2022115,45117,88114,76116,77116,20664.300
12. Mai 2022114,28115,86112,41114,55113,99712.000
11. Mai 2022112,94117,78112,17115,51114,941.126.400
10. Mai 2022115,23116,00111,44112,67112,12935.000
09. Mai 2022117,00117,81113,54113,91113,351.125.000
06. Mai 2022118,02119,53115,77119,00118,421.133.900
05. Mai 2022122,08123,55118,10118,54117,962.250.400
04. Mai 2022124,20124,68119,90122,53121,931.926.700
03. Mai 2022129,15130,19121,26123,50122,892.057.600
02. Mai 2022133,17133,60129,13131,78131,131.393.700
29. Apr. 2022135,00136,96132,25132,54131,891.012.000
28. Apr. 2022133,75135,06131,42134,70134,04924.300
27. Apr. 2022131,59133,60129,64132,42131,77735.500
26. Apr. 2022132,02133,06130,64130,67130,03902.100
25. Apr. 2022131,03132,09128,05131,65131,001.143.400
22. Apr. 2022136,35136,94132,01132,63131,981.051.400
21. Apr. 2022140,43140,78136,93137,01136,34783.900
20. Apr. 2022139,47140,99137,75139,49138,801.036.900
19. Apr. 2022137,65139,98137,26139,33138,65664.500
18. Apr. 2022137,33140,35136,94137,38136,70964.100
14. Apr. 2022137,61138,48136,70136,79136,12819.100
13. Apr. 2022137,98138,92137,39138,59137,91534.300
12. Apr. 2022137,02139,05136,64137,16136,49761.200
11. Apr. 2022138,46139,09135,95136,58135,91829.000
08. Apr. 2022136,76138,75135,61138,40137,72960.200
07. Apr. 2022134,62136,43133,73135,83135,16748.200
06. Apr. 2022134,18135,08132,75134,00133,34977.100
05. Apr. 2022132,99135,50132,52133,70133,041.575.900
04. Apr. 2022131,52132,66129,58132,21131,56928.400
01. Apr. 2022132,74133,62130,12131,13130,491.032.000
31. März 2022130,93133,48130,68131,57130,921.793.700
30. März 2022131,01136,41130,70132,77132,121.387.700
30. März 20220.53 Dividende
29. März 2022134,00135,35128,14130,70129,532.136.800
28. März 2022135,87136,55134,08135,95134,731.074.800
25. März 2022133,68136,63133,68136,55135,33907.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...