26.61
price down icon0.04%   -0.01
after-market 시간 외 거래: 26.08 -0.53 -1.99%
loading

Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-02 $26.77 $26.53 $0.24 191,755.0 -0.04%
2025-10-01 $26.70 $26.39 $0.315 290,260.0 +1.10%
2025-09-30 $26.42 $25.88 $0.54 203,321.0 +2.21%
2025-09-29 $25.85 $25.52 $0.33 239,694.0 +0.70%
2025-09-26 $25.63 $25.48 $0.15 207,967.0 +1.51%
2025-09-25 $25.60 $25.05 $0.55 256,957.0 -2.44%
2025-09-24 $26.00 $25.72 $0.28 302,338.0 +0.54%
2025-09-23 $25.93 $25.66 $0.265 223,811.0 +0.20%
2025-09-22 $25.66 $25.27 $0.39 388,793.0 +1.34%
2025-09-19 $25.57 $25.25 $0.32 322,763.0 -0.63%
2025-09-18 $25.48 $25.24 $0.24 275,924.0 -0.43%
2025-09-17 $25.88 $25.55 $0.33 1,256,946.0 +0.91%
2025-09-16 $25.38 $24.96 $0.42 366,211.0 +2.55%
2025-09-15 $25.23 $24.66 $0.575 420,436.0 -1.04%
2025-09-12 $25.08 $24.87 $0.211 342,696.0 -1.15%
2025-09-11 $25.33 $24.98 $0.35 454,060.0 +1.61%
2025-09-10 $25.08 $24.76 $0.32 420,042.0 -1.74%
2025-09-09 $25.32 $24.95 $0.371 468,217.0 +0.80%
2025-09-08 $25.10 $24.73 $0.37 387,877.0 +1.33%
2025-09-05 $24.79 $24.55 $0.2406 391,874.0 +1.89%
2025-09-04 $24.42 $24.22 $0.2043 247,646.0 -0.21%
2025-09-03 $24.51 $24.30 $0.21 229,897.0 +0.00%

Fresenius Medical Care Ag Adr 주식 (FMS) 연도별 가격 이력

이 심층 분석에서는 Fresenius Medical Care Ag Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FMS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fresenius Medical Care Ag Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $26.77 $26.39 $0.38 673,770.0 +1.06%
2025-09 $26.42 $24.22 $2.20 7,784,028.0 +2.45%
2025-08 $25.72 $23.26 $2.46 6,356,253.0 +1.42%
2025-07 $28.86 $25.23 $3.63 5,085,513.0 -11.31%
2025-06 $29.07 $26.16 $2.91 7,822,566.0 +0.60%
2025-05 $30.46 $25.00 $5.46 11,310,289.0 +11.90%
2025-04 $25.96 $22.18 $3.78 8,723,025.0 +1.93%
2025-03 $25.11 $22.78 $2.33 6,953,899.0 +2.85%
2025-02 $24.71 $22.86 $1.85 4,912,705.0 -2.65%
2025-01 $25.25 $22.05 $3.20 4,888,570.0 +9.85%

Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $24.31 $22.43 $1.88 5,585,639.0 +3.13%
2024-11 $22.66 $19.69 $2.97 4,985,333.0 +12.69%
2024-10 $21.48 $18.94 $2.54 6,121,132.0 -8.26%
2024-09 $21.42 $19.10 $2.32 6,335,672.0 +9.85%
2024-08 $19.71 $17.93 $1.78 6,209,614.0 +0.52%
2024-07 $20.58 $18.97 $1.61 6,510,316.0 +1.05%
2024-06 $21.76 $18.72 $3.04 7,129,903.0 -10.25%
2024-05 $22.76 $19.69 $3.07 9,471,697.0 +1.09%
2024-04 $21.50 $18.32 $3.18 8,105,704.0 +9.13%
2024-03 $21.09 $18.58 $2.51 11,242,917.0 +0.36%
2024-02 $21.48 $19.00 $2.48 8,748,533.0 -0.47%
2024-01 $21.34 $18.95 $2.40 7,759,063.0 -7.35%

Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $21.52 $19.91 $1.61 7,622,884.0 +1.56%
2023-11 $20.66 $16.46 $4.20 12,904,613.0 +23.33%
2023-10 $21.48 $16.37 $5.11 15,851,502.0 -22.79%
2023-09 $24.17 $21.24 $2.93 8,105,022.0 -10.10%
2023-08 $26.52 $23.79 $2.73 8,034,392.0 -8.23%
2023-07 $27.71 $23.09 $4.62 9,035,020.0 +9.11%
2023-06 $24.46 $21.48 $2.98 12,080,696.0 +11.67%
2023-05 $24.56 $21.28 $3.28 11,842,899.0 -11.52%
2023-04 $24.37 $21.22 $3.15 14,493,666.0 +13.92%
2023-03 $21.50 $18.84 $2.66 22,633,728.0 +8.14%
2023-02 $21.86 $18.66 $3.20 23,251,932.0 +4.97%
2023-01 $19.11 $15.76 $3.36 11,515,468.0 +14.63%
medical_care_facilities THC
$203.38
price up icon 1.01%
medical_care_facilities EHC
$123.55
price down icon 0.78%
medical_care_facilities UHS
$205.54
price up icon 1.00%
$173.93
price down icon 0.30%
medical_care_facilities DVA
$132.10
price down icon 0.58%
자본화:     |  볼륨(24시간):