Holen Sie sich die Stockscreener-App
11.88
0.76%
0.09
Handel nachbörslich:
11.90
0.02
+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 |
|---|---|---|---|---|---|
| 2025-09-05 | $12.55 | $11.79 | $0.7596 | 4,331,106.0 | +0.76% |
| 2025-09-04 | $12.87 | $11.56 | $1.31 | 9,298,147.0 | +4.15% |
| 2025-09-03 | $12.55 | $9.73 | $2.82 | 9,095,266.0 | +16.46% |
| 2025-09-02 | $9.80 | $9.45 | $0.35 | 3,161,708.0 | +2.86% |
| 2025-08-29 | $9.65 | $9.08 | $0.57 | 2,973,988.0 | +0.53% |
| 2025-08-28 | $9.55 | $9.30 | $0.25 | 2,180,091.0 | +0.43% |
| 2025-08-27 | $9.38 | $9.11 | $0.27 | 3,354,654.0 | +2.97% |
| 2025-08-26 | $9.16 | $8.92 | $0.24 | 965,490.0 | +0.89% |
| 2025-08-25 | $9.20 | $8.97 | $0.23 | 1,514,027.0 | -2.16% |
| 2025-08-22 | $9.31 | $8.96 | $0.35 | 2,020,691.0 | +2.66% |
| 2025-08-21 | $9.13 | $8.81 | $0.32 | 1,666,592.0 | +0.79% |
| 2025-08-20 | $9.15 | $8.81 | $0.34 | 2,072,258.0 | -2.94% |
| 2025-08-19 | $9.40 | $8.96 | $0.44 | 2,948,531.0 | -1.08% |
| 2025-08-18 | $9.34 | $8.81 | $0.53 | 2,894,122.0 | +3.69% |
| 2025-08-15 | $9.04 | $8.75 | $0.29 | 3,980,507.0 | +0.45% |
| 2025-08-14 | $9.12 | $8.72 | $0.404 | 3,720,060.0 | -1.44% |
| 2025-08-13 | $9.24 | $8.93 | $0.31 | 3,243,502.0 | +1.69% |
| 2025-08-12 | $9.29 | $8.72 | $0.57 | 5,685,429.0 | -1.66% |
| 2025-08-11 | $9.25 | $8.56 | $0.69 | 14,412,408.0 | +13.16% |
| 2025-08-08 | $8.02 | $6.60 | $1.42 | 10,466,038.0 | +20.91% |
| 2025-08-07 | $7.00 | $6.56 | $0.44 | 2,107,521.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $12.87 | $9.45 | $3.42 | 25,886,227.0 | +25.71% |
| 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 | 209,201,129.0 | +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% |
0.15%
1.66%
Kapitalisierung:
|
Volumen (24h):