FMC Corporation FMC
NYSE · Vereinigte Staaten · Prozessindustrie
$8,53-0,39 (-4,42 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,71 | -2,35 % | $8,92 | $8,97 | $8,47 | 2,58M |
| 2026-09-30 | $8,92 | -1,87 % | $9,09 | $9,29 | $8,85 | 5,77M |
| 2026-09-29 | $9,09 | -1,30 % | $9,22 | $9,40 | $9,07 | 3,15M |
| 2026-09-28 | $9,21 | -3,86 % | $9,49 | $9,51 | $9,14 | 4,01M |
| 2026-09-25 | $9,58 | -0,10 % | $9,61 | $9,76 | $9,46 | 3,89M |
| 2026-09-24 | $9,59 | -3,13 % | $9,90 | $10,11 | $9,54 | 5,32M |
| 2026-09-23 | $9,90 | -6,34 % | $10,42 | $10,49 | $9,88 | 3,01M |
| 2026-09-22 | $10,57 | +2,82 % | $10,48 | $10,76 | $10,37 | 3,12M |
| 2026-09-21 | $10,28 | +1,88 % | $10,24 | $10,36 | $9,95 | 3,72M |
| 2026-09-18 | $10,09 | -1,08 % | $10,08 | $10,26 | $9,71 | 9,08M |
| 2026-09-17 | $10,20 | -5,56 % | $10,84 | $10,87 | $10,15 | 4,47M |
| 2026-09-16 | $10,80 | -4,00 % | $11,13 | $11,23 | $10,61 | 3,79M |
| 2026-09-15 | $11,25 | +2,46 % | $10,95 | $11,58 | $10,77 | 3,03M |
| 2026-09-14 | $10,98 | -3,68 % | $11,22 | $11,52 | $10,98 | 2,95M |
| 2026-09-11 | $11,40 | -5,63 % | $12,08 | $12,08 | $11,28 | 3,00M |
| 2026-09-10 | $12,08 | -1,71 % | $12,07 | $12,45 | $11,89 | 2,10M |
| 2026-09-09 | $12,29 | -4,06 % | $12,75 | $12,94 | $12,24 | 2,21M |
| 2026-09-08 | $12,81 | -1,23 % | $13,11 | $13,23 | $12,57 | 2,33M |
| 2026-09-04 | $12,97 | -0,08 % | $12,95 | $13,09 | $12,65 | 2,58M |
| 2026-09-03 | $12,98 | -2,63 % | $13,30 | $13,42 | $12,38 | 4,90M |
| 2026-09-02 | $13,33 | +12,21 % | $12,00 | $13,46 | $11,97 | 6,34M |
| 2026-09-01 | $11,88 | +3,04 % | $11,44 | $11,94 | $11,39 | 3,63M |
| 2026-08-31 | $11,53 | +1,77 % | $11,29 | $11,60 | $11,17 | 3,74M |
| 2026-08-28 | $11,33 | +6,29 % | $10,91 | $11,33 | $10,78 | 2,35M |
| 2026-08-27 | $10,66 | -3,79 % | $11,02 | $11,05 | $10,65 | 2,60M |
| 2026-08-26 | $11,08 | -0,81 % | $11,18 | $11,62 | $11,05 | 2,09M |
| 2026-08-25 | $11,17 | -0,98 % | $11,12 | $11,22 | $10,91 | 1,88M |
| 2026-08-24 | $11,28 | +2,36 % | $11,05 | $11,43 | $10,97 | 2,27M |
| 2026-08-21 | $11,02 | +1,29 % | $11,01 | $11,35 | $10,85 | 2,82M |
| 2026-08-20 | $10,88 | +0,65 % | $10,76 | $10,98 | $10,53 | 2,09M |
| 2026-08-19 | $10,81 | +6,82 % | $10,29 | $11,10 | $10,29 | 3,50M |
| 2026-08-18 | $10,12 | -0,59 % | $10,27 | $10,33 | $10,00 | 1,74M |
| 2026-08-17 | $10,18 | +0,30 % | $10,12 | $10,36 | $9,98 | 3,12M |
| 2026-08-14 | $10,15 | -0,10 % | $10,20 | $10,33 | $10,02 | 2,35M |
| 2026-08-13 | $10,16 | -0,78 % | $10,20 | $10,20 | $9,95 | 3,55M |
| 2026-08-12 | $10,24 | -1,63 % | $10,45 | $10,45 | $10,08 | 2,94M |
| 2026-08-11 | $10,41 | -0,48 % | $10,49 | $10,68 | $10,35 | 1,90M |
| 2026-08-10 | $10,46 | -1,23 % | $10,51 | $10,66 | $10,12 | 3,29M |
| 2026-08-07 | $10,59 | +0,38 % | $10,63 | $10,82 | $10,53 | 1,99M |
| 2026-08-06 | $10,55 | -2,13 % | $10,69 | $10,84 | $10,45 | 3,12M |
| 2026-08-05 | $10,78 | +2,18 % | $10,53 | $11,07 | $10,50 | 3,22M |
| 2026-08-04 | $10,55 | +1,83 % | $10,26 | $10,56 | $10,09 | 4,47M |
| 2026-08-03 | $10,36 | -3,27 % | $10,71 | $10,90 | $10,22 | 5,79M |
| 2026-07-31 | $10,71 | -9,47 % | $11,57 | $11,74 | $10,65 | 5,33M |
| 2026-07-30 | $11,83 | +18,18 % | $10,50 | $11,85 | $10,49 | 9,91M |
| 2026-07-29 | $10,01 | -8,50 % | $10,93 | $11,01 | $9,95 | 7,68M |
| 2026-07-28 | $10,94 | -1,62 % | $11,21 | $11,46 | $10,89 | 2,75M |
| 2026-07-27 | $11,12 | -1,59 % | $11,26 | $11,36 | $11,05 | 2,32M |
| 2026-07-24 | $11,30 | -3,34 % | $11,75 | $11,76 | $11,29 | 2,12M |
| 2026-07-23 | $11,69 | -0,76 % | $11,78 | $12,01 | $11,46 | 2,53M |
| 2026-07-22 | $11,78 | +3,61 % | $11,70 | $12,15 | $11,62 | 3,27M |
| 2026-07-21 | $11,37 | +1,61 % | $11,19 | $11,47 | $11,08 | 2,96M |
| 2026-07-20 | $11,19 | -0,18 % | $11,06 | $11,33 | $11,00 | 2,97M |
| 2026-07-17 | $11,21 | -2,01 % | $11,53 | $11,70 | $11,08 | 3,73M |
| 2026-07-16 | $11,44 | +5,63 % | $10,90 | $11,62 | $10,87 | 4,48M |
| 2026-07-15 | $10,83 | +1,03 % | $10,75 | $10,92 | $10,56 | 3,87M |
| 2026-07-14 | $10,72 | -1,74 % | $11,07 | $11,18 | $10,66 | 3,02M |
| 2026-07-13 | $10,91 | 0,00 % | $11,06 | $11,44 | $10,88 | 3,31M |
| 2026-07-10 | $10,91 | +0,18 % | $10,98 | $11,15 | $10,68 | 3,50M |
| 2026-07-09 | $10,89 | -0,46 % | $10,85 | $11,26 | $10,77 | 3,46M |
| 2026-07-08 | $10,94 | -5,61 % | $11,60 | $11,68 | $10,90 | 4,60M |
| 2026-07-07 | $11,59 | +1,85 % | $11,45 | $11,88 | $11,44 | 3,96M |
| 2026-07-06 | $11,38 | +0,26 % | $11,11 | $11,55 | $10,84 | 4,45M |
| 2026-07-02 | $11,35 | +3,65 % | $11,00 | $11,77 | $11,00 | 6,05M |
| 2026-07-01 | $10,95 | -4,78 % | $12,08 | $12,30 | $10,75 | 8,77M |
| 2026-06-30 | $11,50 | -0,35 % | $11,54 | $11,90 | $11,26 | 3,51M |
| 2026-06-29 | $11,54 | -1,79 % | $11,58 | $11,62 | $11,13 | 4,01M |
| 2026-06-26 | $11,75 | +3,80 % | $11,23 | $11,82 | $11,23 | 22,30M |
| 2026-06-25 | $11,32 | 0,00 % | $11,49 | $11,88 | $11,22 | 3,62M |
| 2026-06-24 | $11,32 | +2,72 % | $10,90 | $11,45 | $10,89 | 3,77M |
| 2026-06-23 | $11,02 | -0,09 % | $11,16 | $11,27 | $10,75 | 3,36M |
| 2026-06-22 | $11,03 | -4,50 % | $11,23 | $11,50 | $10,91 | 3,60M |
| 2026-06-18 | $11,55 | -3,59 % | $12,00 | $12,09 | $11,06 | 8,19M |
| 2026-06-17 | $11,98 | +3,28 % | $11,89 | $12,67 | $11,89 | 4,48M |
| 2026-06-16 | $11,60 | +0,78 % | $11,48 | $11,80 | $11,48 | 3,08M |
| 2026-06-15 | $11,51 | -2,87 % | $12,13 | $12,39 | $11,48 | 3,18M |
| 2026-06-12 | $11,85 | +5,15 % | $11,41 | $12,14 | $11,41 | 3,33M |
| 2026-06-11 | $11,27 | +4,35 % | $10,78 | $11,43 | $10,72 | 3,45M |
| 2026-06-10 | $10,80 | -6,09 % | $11,30 | $11,55 | $10,78 | 3,30M |
| 2026-06-09 | $11,50 | +3,60 % | $11,10 | $11,63 | $10,92 | 4,50M |
| 2026-06-08 | $11,10 | -4,64 % | $11,53 | $11,69 | $10,97 | 4,31M |
| 2026-06-05 | $11,64 | -4,51 % | $12,17 | $12,36 | $11,41 | 3,67M |
| 2026-06-04 | $12,19 | -1,30 % | $12,43 | $12,74 | $12,14 | 2,96M |
| 2026-06-03 | $12,35 | -5,94 % | $13,03 | $13,05 | $12,30 | 2,93M |
| 2026-06-02 | $13,13 | -1,57 % | $13,21 | $13,33 | $12,98 | 1,64M |
| 2026-06-01 | $13,34 | -2,34 % | $13,65 | $13,65 | $13,03 | 2,41M |
| 2026-05-29 | $13,66 | +0,66 % | $13,59 | $13,98 | $13,48 | 3,97M |
| 2026-05-28 | $13,57 | +0,44 % | $13,33 | $13,68 | $13,28 | 1,58M |
| 2026-05-27 | $13,51 | +4,08 % | $13,10 | $13,88 | $13,10 | 2,53M |
| 2026-05-26 | $12,98 | -0,99 % | $13,09 | $13,38 | $12,82 | 1,88M |