Scarica l'app Stockscreener
13.95
1.69%
-0.24
Dopo l'orario di chiusura:
13.85
-0.10
-0.72%
Storico Dei Prezzi Delle Azioni Di Fresenius SE & Co. KGaA ADR (FSNUY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-16 | $14.10 | $13.93 | $0.17 | 38,506.0 | -1.69% |
| 2025-12-10 | $14.86 | $13.87 | $0.99 | 390,578.0 | +4.11% |
| 2025-12-09 | $13.71 | $13.60 | $0.11 | 40,381.0 | -1.59% |
| 2025-12-08 | $14.08 | $13.80 | $0.28 | 42,499.0 | +0.20% |
| 2025-12-05 | $14.05 | $13.81 | $0.24 | 14,486.0 | -0.92% |
| 2025-12-04 | $14.20 | $13.86 | $0.342 | 26,312.0 | +0.43% |
| 2025-12-03 | $13.89 | $13.77 | $0.12 | 31,089.0 | +2.02% |
| 2025-12-02 | $13.64 | $13.48 | $0.16 | 34,481.0 | +0.93% |
| 2025-12-01 | $13.66 | $13.42 | $0.245 | 40,059.0 | -1.75% |
| 2025-11-28 | $13.82 | $13.55 | $0.27 | 25,940.0 | -0.22% |
| 2025-11-26 | $14.14 | $13.70 | $0.44 | 34,680.0 | -0.58% |
| 2025-11-25 | $13.90 | $13.77 | $0.13 | 50,563.0 | +1.43% |
| 2025-11-24 | $13.81 | $13.60 | $0.2125 | 31,938.0 | +0.44% |
| 2025-11-21 | $13.78 | $13.43 | $0.35 | 62,259.0 | +1.27% |
| 2025-11-20 | $13.62 | $13.41 | $0.21 | 65,924.0 | -1.58% |
| 2025-11-19 | $13.71 | $13.51 | $0.202 | 40,276.0 | -2.50% |
| 2025-11-18 | $14.34 | $13.79 | $0.5549 | 25,488.0 | -2.95% |
Fresenius SE & Co. KGaA ADR Stock (FSNUY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Fresenius SE & Co. KGaA ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FSNUY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Fresenius SE & Co. KGaA ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Fresenius SE & Co. KGaA ADR Storia dei prezzi delle azioni (FSNUY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $14.86 | $13.42 | $1.44 | 658,391.0 | +1.60% |
| 2025-11 | $25.00 | $13.28 | $11.72 | 645,204.0 | -38.84% |
| 2025-10 | $33.93 | $13.44 | $20.49 | 2,191,896.0 | +59.79% |
| 2025-09 | $14.23 | $13.48 | $0.7555 | 1,490,520.0 | +2.88% |
| 2025-08 | $14.20 | $11.88 | $2.32 | 867,936.0 | +14.19% |
| 2025-07 | $12.69 | $11.83 | $0.86 | 764,811.0 | -4.40% |
| 2025-06 | $12.97 | $11.89 | $1.08 | 645,891.0 | +1.54% |
| 2025-05 | $12.62 | $11.67 | $0.95 | 1,039,404.0 | +3.44% |
| 2025-04 | $11.94 | $9.78 | $2.16 | 1,713,365.0 | +10.38% |
| 2025-03 | $11.23 | $10.18 | $1.05 | 852,868.0 | +7.90% |
| 2025-02 | $10.42 | $9.50 | $0.92 | 608,830.0 | +4.17% |
| 2025-01 | $9.84 | $8.58 | $1.26 | 1,746,417.0 | +9.71% |
Fresenius SE & Co. KGaA ADR Storia dei prezzi delle azioni (FSNUY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $9.34 | $8.49 | $0.85 | 1,563,416.0 | -1.69% |
| 2024-11 | $9.56 | $8.48 | $1.09 | 1,469,864.0 | -3.49% |
| 2024-10 | $9.78 | $8.97 | $0.8099 | 717,588.0 | -4.28% |
| 2024-09 | $9.72 | $9.20 | $0.516 | 446,740.0 | +3.01% |
| 2024-08 | $9.50 | $8.35 | $1.15 | 924,941.0 | +2.96% |
| 2024-07 | $9.05 | $7.59 | $1.46 | 2,223,160.0 | +20.11% |
| 2024-06 | $8.44 | $7.43 | $1.01 | 1,578,013.0 | -5.46% |
| 2024-05 | $8.00 | $7.45 | $0.5499 | 634,301.0 | +5.36% |
| 2024-04 | $7.55 | $6.57 | $0.98 | 1,966,308.0 | +11.52% |
| 2024-03 | $7.13 | $6.60 | $0.5345 | 592,020.0 | -2.73% |
| 2024-02 | $7.15 | $6.72 | $0.43 | 640,089.0 | -0.43% |
| 2024-01 | $7.96 | $6.95 | $1.01 | 501,874.0 | -9.51% |
Fresenius SE & Co. KGaA ADR Storia dei prezzi delle azioni (FSNUY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $8.01 | $7.52 | $0.49 | 413,696.0 | -2.83% |
| 2023-11 | $7.97 | $6.34 | $1.63 | 642,994.0 | +24.61% |
| 2023-10 | $7.59 | $6.33 | $1.26 | 1,019,202.0 | -18.31% |
| 2023-09 | $8.38 | $7.53 | $0.846 | 359,486.0 | -2.74% |
| 2023-08 | $8.27 | $7.64 | $0.63 | 436,120.0 | +2.80% |
| 2023-07 | $7.93 | $6.71 | $1.22 | 405,355.0 | +12.48% |
| 2023-06 | $7.10 | $6.56 | $0.54 | 569,976.0 | +1.24% |
| 2023-05 | $7.72 | $6.74 | $0.98 | 437,591.0 | -4.19% |
| 2023-04 | $7.22 | $6.70 | $0.525 | 971,215.0 | +7.03% |
| 2023-03 | $6.75 | $6.07 | $0.68 | 1,398,573.0 | -1.91% |
| 2023-02 | $7.97 | $6.82 | $1.15 | 377,761.0 | -5.08% |
| 2023-01 | $7.75 | $7.10 | $0.65 | 689,470.0 | +2.79% |
11.83%
0.68%
Capitalizzazione:
|
Volume (24 ore):