Holen Sie sich die Stockscreener-App
3.72
11.28%
-0.49
Federal Home Loan Mortgage Corp-Aktien (FMCC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-30 | $3.85 | $3.62 | $0.23 | 938,123.0 | -11.70% |
| 2026-09-24 | $4.50 | $4.20 | $0.30 | 2,262,372.0 | -6.44% |
| 2026-09-23 | $4.52 | $4.25 | $0.27 | 1,771,084.0 | +3.21% |
| 2026-09-22 | $4.60 | $4.32 | $0.28 | 2,216,127.0 | -3.54% |
| 2026-09-21 | $4.75 | $4.49 | $0.26 | 1,928,391.0 | -4.44% |
| 2026-09-18 | $4.79 | $4.52 | $0.27 | 1,290,369.0 | -0.84% |
| 2026-09-17 | $4.80 | $4.35 | $0.45 | 3,277,553.0 | +6.47% |
| 2026-09-16 | $4.85 | $4.40 | $0.45 | 3,207,974.0 | -1.54% |
| 2026-09-15 | $4.94 | $4.45 | $0.49 | 4,345,869.0 | -7.52% |
| 2026-09-14 | $5.11 | $4.91 | $0.20 | 1,718,826.0 | -3.72% |
| 2026-09-11 | $5.35 | $4.90 | $0.45 | 1,978,931.0 | -0.20% |
| 2026-09-10 | $5.26 | $5.09 | $0.1699 | 1,262,864.0 | -2.48% |
| 2026-09-09 | $5.51 | $5.16 | $0.35 | 1,587,873.0 | -4.37% |
| 2026-09-08 | $5.66 | $5.36 | $0.30 | 2,250,723.0 | +2.04% |
| 2026-09-04 | $5.52 | $5.33 | $0.19 | 1,227,760.0 | +0.56% |
| 2026-09-03 | $5.44 | $5.31 | $0.13 | 819,141.0 | -0.93% |
| 2026-09-02 | $5.45 | $5.30 | $0.15 | 530,257.0 | +0.00% |
| 2026-09-01 | $5.60 | $5.37 | $0.23 | 1,093,441.0 | -3.05% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $5.66 | $3.62 | $2.04 | 33,707,678.0 | -33.26% |
| 2026-08 | $5.82 | $3.67 | $2.15 | 30,783,849.0 | +1.13% |
| 2026-07 | $6.25 | $5.00 | $1.25 | 35,177,198.0 | -7.89% |
| 2026-06 | $6.81 | $5.30 | $1.51 | 57,024,969.0 | -5.91% |
| 2026-05 | $7.98 | $5.97 | $2.01 | 46,209,641.0 | -10.49% |
| 2026-04 | $7.48 | $5.26 | $2.22 | 66,083,208.0 | +10.94% |
| 2026-03 | $7.37 | $3.40 | $3.97 | 107,820,012.0 | -0.62% |
| 2026-02 | $8.49 | $6.28 | $2.21 | 45,100,751.0 | -10.83% |
| 2026-01 | $10.60 | $6.96 | $3.64 | 57,453,541.0 | -28.77% |
Federal Home Loan Mortgage Corp-Aktien (FMCC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $11.80 | $9.37 | $2.43 | 46,190,146.0 | +0.31% |
| 2025-11 | $10.79 | $6.40 | $4.39 | 66,701,973.0 | +1.15% |
| 2025-10 | $12.79 | $8.89 | $3.90 | 68,891,026.0 | -19.03% |
| 2025-09 | $14.99 | $9.45 | $5.54 | 111,993,746.0 | +24.55% |
| 2025-08 | $9.65 | $6.49 | $3.16 | 75,509,944.0 | +48.82% |
| 2025-07 | $8.35 | $5.65 | $2.70 | 48,000,820.0 | -22.94% |
| 2025-06 | $8.58 | $5.97 | $2.61 | 68,597,993.0 | +3.78% |
| 2025-05 | $8.90 | $5.10 | $3.80 | 88,546,030.0 | +53.28% |
| 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 | 202,063,012.0 | +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% |
1.67%
0.05%
Kapitalisierung:
|
Volumen (24h):