Holen Sie sich die Stockscreener-App
23.07
1.63%
0.37
Fortescue Metals Group Ltd ADR-Aktien (FSUGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-01 | $23.21 | $23.00 | $0.21 | 90,411.0 | +1.63% |
| 2025-07-31 | $22.77 | $22.50 | $0.27 | 102,040.0 | -1.43% |
| 2025-07-30 | $23.78 | $23.03 | $0.75 | 110,049.0 | -2.04% |
| 2025-07-29 | $23.71 | $22.75 | $0.96 | 42,010.0 | +1.03% |
| 2025-07-28 | $24.40 | $23.25 | $1.15 | 36,699.0 | -2.76% |
| 2025-07-25 | $24.70 | $23.73 | $0.975 | 37,803.0 | -3.12% |
| 2025-07-24 | $25.00 | $24.69 | $0.31 | 76,235.0 | +3.22% |
| 2025-07-23 | $23.99 | $23.30 | $0.69 | 64,000.0 | +1.74% |
| 2025-07-22 | $23.58 | $22.76 | $0.82 | 67,989.0 | +4.21% |
| 2025-07-21 | $22.73 | $22.05 | $0.68 | 54,903.0 | +2.82% |
| 2025-07-18 | $22.26 | $21.94 | $0.32 | 114,583.0 | -0.86% |
| 2025-07-17 | $22.21 | $21.87 | $0.3375 | 49,093.0 | +0.14% |
| 2025-07-16 | $22.15 | $21.76 | $0.3885 | 47,096.0 | +2.42% |
| 2025-07-15 | $21.91 | $21.56 | $0.345 | 63,688.0 | -3.07% |
| 2025-07-14 | $22.27 | $21.81 | $0.4555 | 52,579.0 | +0.18% |
| 2025-07-11 | $22.27 | $21.66 | $0.615 | 52,337.0 | +1.65% |
| 2025-07-10 | $21.95 | $21.70 | $0.248 | 63,169.0 | +2.68% |
| 2025-07-09 | $21.34 | $20.55 | $0.79 | 70,754.0 | +0.68% |
| 2025-07-08 | $21.42 | $21.12 | $0.3025 | 58,791.0 | +0.65% |
| 2025-07-07 | $21.27 | $20.64 | $0.635 | 38,583.0 | -1.40% |
| 2025-07-03 | $21.38 | $20.75 | $0.63 | 34,061.0 | +1.03% |
Fortescue Metals Group Ltd ADR-Aktien (FSUGY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fortescue Metals Group Ltd ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FSUGY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fortescue Metals Group Ltd ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fortescue Metals Group Ltd ADR-Aktien (FSUGY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $25.00 | $19.70 | $5.30 | 1,469,577.0 | +15.47% |
| 2025-06 | $21.32 | $18.56 | $2.76 | 2,466,864.0 | +0.55% |
| 2025-05 | $22.06 | $18.99 | $3.07 | 1,963,971.0 | -3.73% |
| 2025-04 | $21.78 | $16.41 | $5.37 | 5,892,304.0 | +6.01% |
| 2025-03 | $21.79 | $19.12 | $2.67 | 4,372,960.0 | -7.73% |
| 2025-02 | $25.00 | $21.02 | $3.98 | 2,038,347.0 | -10.33% |
| 2025-01 | $24.42 | $21.54 | $2.88 | 2,315,786.0 | +4.39% |
Fortescue Metals Group Ltd ADR-Aktien (FSUGY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.17 | $22.26 | $3.91 | 2,541,518.0 | -8.02% |
| 2024-11 | $26.41 | $22.84 | $3.57 | 1,913,748.0 | -1.16% |
| 2024-10 | $28.15 | $24.77 | $3.38 | 2,086,064.0 | -11.11% |
| 2024-09 | $28.32 | $21.11 | $7.21 | 3,087,617.0 | +13.77% |
| 2024-08 | $25.44 | $22.12 | $3.32 | 2,637,730.0 | -1.75% |
| 2024-07 | $30.57 | $23.82 | $6.75 | 1,547,949.0 | -12.29% |
| 2024-06 | $33.07 | $28.20 | $4.87 | 1,125,460.0 | -13.47% |
| 2024-05 | $36.87 | $32.10 | $4.77 | 733,685.0 | -0.78% |
| 2024-04 | $34.70 | $31.56 | $3.14 | 1,114,658.0 | -0.18% |
| 2024-03 | $34.89 | $31.14 | $3.75 | 805,399.0 | -4.73% |
| 2024-02 | $38.85 | $35.09 | $3.76 | 561,925.0 | -9.26% |
| 2024-01 | $39.59 | $34.69 | $4.90 | 569,127.0 | +0.00% |
Fortescue Metals Group Ltd ADR-Aktien (FSUGY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-10 | $27.36 | $25.91 | $1.45 | 353,067.0 | -0.04% |
| 2023-09 | $27.60 | $24.50 | $3.10 | 1,049,739.0 | -2.76% |
| 2023-08 | $29.20 | $25.51 | $3.69 | 1,034,822.0 | -6.26% |
| 2023-07 | $32.50 | $28.29 | $4.21 | 719,753.0 | -0.73% |
| 2023-06 | $31.32 | $25.26 | $6.05 | 1,175,295.0 | +19.22% |
| 2023-05 | $28.17 | $24.33 | $3.84 | 1,111,121.0 | -10.60% |
| 2023-04 | $30.45 | $27.10 | $3.35 | 571,200.0 | -7.75% |
| 2023-03 | $31.16 | $26.75 | $4.41 | 897,235.0 | +4.26% |
| 2023-02 | $32.00 | $28.09 | $3.91 | 915,638.0 | -8.66% |
| 2023-01 | $32.32 | $27.22 | $5.10 | 736,148.0 | +13.49% |
3.42%
5.71%
Kapitalisierung:
|
Volumen (24h):