Stockscreener 앱 받기
22.81
1.47%
0.33
시간 외 거래:
22.81
Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $22.89 | $22.45 | $0.44 | 405,511.0 | +1.47% |
| 2024-12-19 | $23.20 | $22.43 | $0.77 | 1,390,998.0 | -2.43% |
| 2024-12-18 | $23.63 | $22.98 | $0.65 | 227,543.0 | -2.62% |
| 2024-12-17 | $23.94 | $23.54 | $0.40 | 308,029.0 | -0.63% |
| 2024-12-16 | $24.07 | $23.62 | $0.45 | 198,664.0 | +0.68% |
| 2024-12-13 | $23.74 | $23.58 | $0.16 | 117,492.0 | -0.17% |
| 2024-12-12 | $23.93 | $23.60 | $0.33 | 145,676.0 | -0.75% |
| 2024-12-11 | $23.94 | $23.73 | $0.21 | 200,020.0 | -0.13% |
| 2024-12-10 | $24.05 | $23.84 | $0.21 | 131,125.0 | -0.38% |
| 2024-12-09 | $24.21 | $23.98 | $0.23 | 142,242.0 | -0.29% |
| 2024-12-06 | $24.31 | $24.00 | $0.31 | 205,775.0 | -0.50% |
| 2024-12-05 | $24.28 | $24.09 | $0.19 | 190,877.0 | +2.89% |
| 2024-12-04 | $23.73 | $23.37 | $0.36 | 275,539.0 | +0.73% |
| 2024-12-03 | $23.45 | $23.20 | $0.255 | 256,356.0 | +2.41% |
| 2024-12-02 | $22.83 | $22.43 | $0.40 | 459,396.0 | +3.45% |
| 2024-11-29 | $22.06 | $21.83 | $0.23 | 136,832.0 | -2.05% |
| 2024-11-27 | $22.56 | $22.38 | $0.18 | 142,928.0 | +1.67% |
| 2024-11-26 | $22.22 | $21.90 | $0.32 | 196,575.0 | -1.99% |
| 2024-11-25 | $22.66 | $22.48 | $0.18 | 163,488.0 | +1.81% |
| 2024-11-22 | $22.23 | $21.98 | $0.245 | 184,845.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $24.31 | $22.43 | $1.88 | 5,060,754.0 | +3.59% |
| 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
| 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% |
2.92%
자본화:
|
볼륨(24시간):