Holen Sie sich die Stockscreener-App
5.83
6.78%
0.37
Handel nachbörslich:
5.82
-0.010
-0.17%
Federal Home Loan Mortgage Corp-Aktien (FMCC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-20 | $5.95 | $5.46 | $0.49 | 4,133,983.0 | +6.78% |
| 2025-05-16 | $5.50 | $5.42 | $0.08 | 808,747.0 | +0.55% |
| 2025-05-15 | $5.50 | $5.36 | $0.14 | 727,659.0 | +0.37% |
| 2025-05-14 | $5.50 | $5.32 | $0.185 | 779,779.0 | +0.19% |
| 2025-05-13 | $5.53 | $5.40 | $0.13 | 1,218,853.0 | -0.92% |
| 2025-05-12 | $5.65 | $5.42 | $0.23 | 2,017,171.0 | +1.30% |
| 2025-05-09 | $5.47 | $5.27 | $0.20 | 1,077,861.0 | -0.74% |
| 2025-05-08 | $5.48 | $5.20 | $0.28 | 1,910,967.0 | +2.65% |
| 2025-05-07 | $5.33 | $5.19 | $0.14 | 1,084,672.0 | +0.19% |
| 2025-05-06 | $5.28 | $5.17 | $0.11 | 1,065,966.0 | +1.35% |
| 2025-05-05 | $5.25 | $5.10 | $0.15 | 1,157,292.0 | +1.36% |
| 2025-05-02 | $5.26 | $5.10 | $0.164 | 1,746,096.0 | -0.77% |
| 2025-05-01 | $5.34 | $5.10 | $0.24 | 1,230,819.0 | -0.19% |
| 2025-04-30 | $5.20 | $4.99 | $0.21 | 795,077.0 | -0.58% |
| 2025-04-29 | $5.23 | $5.06 | $0.17 | 1,201,028.0 | +1.56% |
| 2025-04-28 | $5.24 | $5.07 | $0.17 | 652,109.0 | -0.97% |
| 2025-04-25 | $5.22 | $5.03 | $0.19 | 952,742.0 | -1.89% |
| 2025-04-24 | $5.35 | $5.14 | $0.205 | 1,081,348.0 | +0.19% |
| 2025-04-23 | $5.40 | $5.27 | $0.13 | 1,444,053.0 | +1.93% |
| 2025-04-22 | $5.18 | $5.01 | $0.17 | 1,110,844.0 | +2.38% |
Federal Home Loan Mortgage Corp-Aktien (FMCC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Federal Home Loan Mortgage Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FMCC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Federal Home Loan Mortgage Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Federal Home Loan Mortgage Corp-Aktien (FMCC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $5.95 | $5.10 | $0.85 | 18,959,865.0 | +12.55% |
| 2025-04 | $5.75 | $4.06 | $1.69 | 53,851,763.0 | -3.18% |
| 2025-03 | $6.48 | $4.05 | $2.43 | 83,641,994.0 | -2.55% |
| 2025-02 | $7.00 | $4.70 | $2.30 | 85,515,123.0 | +5.58% |
| 2025-01 | $7.15 | $3.18 | $3.97 | 205,413,133.0 | +59.24% |
Federal Home Loan Mortgage Corp-Aktien (FMCC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.50 | $2.08 | $1.42 | 103,684,409.0 | +7.10% |
| 2024-11 | $3.56 | $1.12 | $2.44 | 248,971,890.0 | +140.31% |
| 2024-10 | $1.51 | $1.07 | $0.44 | 48,427,668.0 | +12.17% |
| 2024-09 | $1.24 | $1.06 | $0.18 | 24,640,515.0 | +1.77% |
| 2024-08 | $1.24 | $0.935 | $0.305 | 26,016,238.0 | -5.04% |
| 2024-07 | $1.47 | $1.18 | $0.29 | 35,353,746.0 | -11.85% |
| 2024-06 | $1.58 | $0.98 | $0.60 | 47,832,090.0 | -6.90% |
| 2024-05 | $1.60 | $1.25 | $0.35 | 30,185,387.0 | +6.62% |
| 2024-04 | $1.52 | $1.16 | $0.36 | 46,783,788.0 | +0.74% |
| 2024-03 | $1.75 | $1.05 | $0.70 | 55,469,212.0 | +23.85% |
| 2024-02 | $1.14 | $0.9901 | $0.1499 | 26,868,378.0 | +5.83% |
| 2024-01 | $1.24 | $0.77 | $0.47 | 44,520,655.0 | +21.18% |
Federal Home Loan Mortgage Corp-Aktien (FMCC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $0.925 | $0.62 | $0.305 | 35,089,968.0 | +28.79% |
| 2023-11 | $0.6798 | $0.6001 | $0.0797 | 9,735,435.0 | +1.54% |
| 2023-10 | $0.68 | $0.515 | $0.165 | 20,147,630.0 | +9.80% |
| 2023-09 | $0.7471 | $0.5752 | $0.1719 | 19,054,978.0 | -1.33% |
| 2023-08 | $0.805 | $0.44 | $0.365 | 55,978,452.0 | +35.84% |
| 2023-07 | $0.47 | $0.431 | $0.039 | 13,972,491.0 | +1.84% |
| 2023-06 | $0.475 | $0.40 | $0.075 | 19,132,326.0 | -1.54% |
| 2023-05 | $0.497 | $0.4161 | $0.0809 | 15,426,139.0 | +3.16% |
| 2023-04 | $0.4949 | $0.40 | $0.0949 | 10,460,964.0 | +4.56% |
| 2023-03 | $0.485 | $0.3673 | $0.1177 | 17,402,716.0 | -10.05% |
| 2023-02 | $0.50 | $0.45 | $0.05 | 11,248,883.0 | -2.37% |
| 2023-01 | $0.559 | $0.355 | $0.204 | 30,474,042.0 | +31.62% |
0.34%
3.19%
Kapitalisierung:
|
Volumen (24h):