Deutsche Märkte geschlossen

FMC Corporation (FMC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
103,69+0,16 (+0,15%)
Börsenschluss: 04:05PM EST
103,69 0,00 (0,00%)
Nachbörse: 06:03PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 2021104,04106,66102,91103,69103,69982.300
02. Dez. 2021100,84104,29100,50103,53103,53861.500
01. Dez. 2021102,60104,34100,14100,17100,17788.800
30. Nov. 2021102,55103,4599,18100,19100,191.207.500
29. Nov. 2021105,23105,33102,51103,54103,541.044.400
26. Nov. 2021101,62102,76100,75102,64102,64393.500
24. Nov. 2021104,18104,80103,23104,12104,12456.400
23. Nov. 2021104,34105,08102,86104,91104,91630.500
22. Nov. 2021104,37105,97104,05104,19104,19568.000
19. Nov. 2021104,60105,48104,00104,05104,05537.600
18. Nov. 2021105,14105,93104,46105,08105,08410.300
17. Nov. 2021105,01105,90104,41104,98104,98493.500
16. Nov. 2021106,65106,87105,33105,37105,37621.000
15. Nov. 2021106,08107,34105,30106,35106,35650.600
12. Nov. 2021105,82106,90105,70106,09106,09462.100
11. Nov. 2021105,92106,51104,82105,68105,68705.900
10. Nov. 2021106,74107,84105,64105,81105,81649.100
09. Nov. 2021105,00108,59104,54106,99106,991.115.600
08. Nov. 2021106,83106,95104,42105,07105,071.258.800
05. Nov. 2021104,88106,86104,04106,63106,63933.800
04. Nov. 2021106,67106,67103,83104,35104,351.396.000
03. Nov. 202197,12106,8897,12105,21105,213.355.900
02. Nov. 202193,5194,1992,0893,4293,42840.300
01. Nov. 202191,5693,5790,8693,4793,47934.500
29. Okt. 202192,6992,8790,4491,0191,01714.300
28. Okt. 202191,7893,7291,6292,8292,82683.800
27. Okt. 202192,4992,5391,2991,5991,59637.300
26. Okt. 202193,6694,0092,6792,7092,70554.500
25. Okt. 202193,5293,9692,7193,2493,24566.500
22. Okt. 202193,6894,9792,8192,9792,97502.700
21. Okt. 202192,7193,9392,4493,6493,64795.600
20. Okt. 202192,0493,3191,5492,9392,93575.300
19. Okt. 202192,5092,5090,8892,1892,18676.300
18. Okt. 202192,6092,6991,6892,0592,05564.900
15. Okt. 202192,3893,5091,5092,4592,45718.700
14. Okt. 202189,2991,5788,8791,5391,531.045.400
13. Okt. 202188,3589,0987,5588,4088,40977.400
12. Okt. 202188,5288,9587,4287,8187,81934.700
11. Okt. 202188,8789,7388,2288,2588,25965.700
08. Okt. 202189,8990,5189,0089,0789,07892.600
07. Okt. 202190,2691,4589,6589,8789,87777.700
06. Okt. 202190,1690,4688,1389,5989,591.568.500
05. Okt. 202190,9792,9990,0792,7792,771.098.200
04. Okt. 202192,2592,7889,2590,8890,881.859.700
01. Okt. 202192,1492,4490,8992,2592,251.781.100
30. Sept. 202193,4693,6591,5691,5691,562.015.000
29. Sept. 202193,3193,7792,9893,2493,241.521.000
29. Sept. 20210.48 Dividende
28. Sept. 202195,8196,1693,8893,9093,421.174.100
27. Sept. 202194,6696,4194,3795,4494,95857.000
24. Sept. 202194,3194,8393,9894,1493,66948.100
23. Sept. 202194,7195,6394,4094,4994,01722.800
22. Sept. 202194,3094,7093,1694,0493,56943.500
21. Sept. 202195,0695,2193,1693,3192,831.149.600
20. Sept. 202193,0994,7592,8194,5294,041.272.300
17. Sept. 202196,2096,9494,0895,1994,703.590.800
16. Sept. 202197,5798,1196,8197,3796,87854.900
15. Sept. 202196,8598,0296,2597,7797,271.124.300
14. Sept. 202198,6499,1096,5796,8596,35824.100
13. Sept. 202198,8898,9797,5798,5298,02981.000
10. Sept. 202198,2699,0897,5198,1297,621.171.000
09. Sept. 202196,2598,5496,1397,5097,001.300.100
08. Sept. 202195,6298,6094,8696,9596,452.030.700
07. Sept. 202195,0696,3094,5295,6595,161.146.300
03. Sept. 202196,5197,3895,2695,2894,79937.200
02. Sept. 202194,9997,1394,6996,6696,171.024.100
01. Sept. 202193,6594,7792,9694,3993,91702.000
31. Aug. 202193,4194,0892,8093,6393,151.601.400
30. Aug. 202193,3294,1993,3093,3292,841.323.300
27. Aug. 202193,3594,0293,0293,0792,59958.200
26. Aug. 202193,5094,2993,0493,6093,121.358.100
25. Aug. 202191,0293,3190,6592,9092,431.278.700
24. Aug. 202189,7591,0789,6590,7590,291.199.400
23. Aug. 202188,2289,6087,2789,0988,631.185.200
20. Aug. 202188,4588,9687,3287,7787,32697.400
19. Aug. 202190,4891,2787,3388,5588,101.270.500
18. Aug. 202192,4092,4690,8591,3590,881.067.800
17. Aug. 202192,2492,3090,4292,1091,631.237.000
16. Aug. 202193,5494,0092,3792,8092,33806.400
13. Aug. 202194,8995,7794,1594,3293,84491.400
12. Aug. 202195,5596,2494,3294,9794,481.050.500
11. Aug. 202195,9396,4595,2696,1995,70945.600
10. Aug. 202196,0597,3495,4995,5095,011.041.200
09. Aug. 202195,6196,4494,3995,9595,46914.000
06. Aug. 202193,5995,7093,5095,3194,822.269.400
05. Aug. 202197,9898,6692,8593,2392,753.454.100
04. Aug. 2021105,35106,8098,5898,6398,131.727.300
03. Aug. 2021106,81107,18105,04106,78106,23745.400
02. Aug. 2021107,28108,22105,82106,60106,06821.200
30. Juli 2021106,89107,93106,12106,95106,40763.300
29. Juli 2021107,78107,96106,73106,92106,37774.000
28. Juli 2021106,43107,15105,62106,85106,30433.600
27. Juli 2021105,94106,92104,80106,23105,69412.600
26. Juli 2021106,10106,92105,53106,63106,08602.200
23. Juli 2021106,35106,62105,72106,35105,81511.800
22. Juli 2021105,41105,98104,29105,88105,34513.600
21. Juli 2021104,43105,48104,08105,26104,72828.000
20. Juli 2021102,84104,40102,45103,34102,81644.600
19. Juli 2021103,21104,09102,20103,11102,58899.700
16. Juli 2021107,54107,60104,89105,14104,60515.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...