Stockscreener 앱 받기
22.12
0.27%
-0.06
시간 외 거래:
22.13
0.010
+0.05%
Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $22.20 | $21.80 | $0.40 | 246,228.0 | -0.27% |
| 2024-11-15 | $22.20 | $21.89 | $0.31 | 412,146.0 | +4.03% |
| 2024-11-14 | $21.65 | $21.32 | $0.33 | 200,650.0 | +1.23% |
| 2024-11-13 | $21.24 | $21.06 | $0.18 | 121,200.0 | -0.71% |
| 2024-11-12 | $21.38 | $21.17 | $0.21 | 128,251.0 | -0.84% |
| 2024-11-11 | $21.48 | $21.23 | $0.255 | 214,879.0 | +0.42% |
| 2024-11-08 | $21.46 | $21.29 | $0.175 | 225,450.0 | -0.14% |
| 2024-11-07 | $21.33 | $21.10 | $0.2278 | 228,036.0 | +1.14% |
| 2024-11-06 | $21.17 | $20.76 | $0.41 | 394,089.0 | +3.74% |
| 2024-11-05 | $20.34 | $19.89 | $0.45 | 262,620.0 | +1.40% |
| 2024-11-04 | $20.13 | $19.86 | $0.27 | 397,849.0 | +1.47% |
| 2024-11-01 | $19.92 | $19.69 | $0.23 | 467,784.0 | +1.13% |
| 2024-10-31 | $19.57 | $19.26 | $0.315 | 353,114.0 | +2.25% |
| 2024-10-30 | $19.66 | $18.94 | $0.72 | 925,003.0 | -6.28% |
| 2024-10-29 | $20.48 | $20.18 | $0.305 | 514,303.0 | -2.25% |
| 2024-10-28 | $20.96 | $20.69 | $0.27 | 354,861.0 | -0.33% |
| 2024-10-25 | $21.23 | $20.90 | $0.33 | 120,303.0 | -2.06% |
| 2024-10-24 | $21.48 | $21.27 | $0.214 | 270,981.0 | +1.57% |
| 2024-10-23 | $21.07 | $20.85 | $0.215 | 189,972.0 | +0.72% |
| 2024-10-22 | $21.02 | $20.83 | $0.19 | 207,016.0 | -0.57% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.20 | $19.69 | $2.51 | 3,545,410.0 | +13.20% |
| 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
| 월 | 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% |
Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.38 | $15.35 | $1.03 | 15,772,086.0 | +4.61% |
| 2022-11 | $15.76 | $13.42 | $2.34 | 26,517,847.0 | +12.62% |
| 2022-10 | $14.91 | $12.79 | $2.12 | 35,583,287.0 | -1.21% |
| 2022-09 | $17.68 | $13.69 | $3.99 | 18,498,997.0 | -17.89% |
| 2022-08 | $19.17 | $16.98 | $2.19 | 21,673,921.0 | -7.67% |
| 2022-07 | $25.11 | $18.16 | $6.95 | 20,080,234.0 | -25.74% |
| 2022-06 | $30.29 | $23.29 | $7.00 | 17,603,399.0 | -18.26% |
| 2022-05 | $31.77 | $28.91 | $2.86 | 9,921,478.0 | -1.36% |
| 2022-04 | $34.65 | $30.89 | $3.75 | 7,366,549.0 | -8.17% |
| 2022-03 | $34.16 | $28.75 | $5.41 | 15,929,619.0 | +4.24% |
| 2022-02 | $35.04 | $30.93 | $4.11 | 8,872,102.0 | -4.49% |
| 2022-01 | $34.88 | $31.51 | $3.37 | 9,497,445.0 | +4.22% |
1.82%
0.38%
자본화:
|
볼륨(24시간):