Stockscreener 앱 받기
23.89
0.79%
-0.19
시장 영업 전:
23.89
Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-09 | $23.96 | $23.46 | $0.50 | 687,028.0 | -0.79% |
| 2026-02-06 | $24.38 | $24.01 | $0.37 | 748,449.0 | -1.11% |
| 2026-02-05 | $24.35 | $23.80 | $0.555 | 840,064.0 | +2.27% |
| 2026-02-04 | $23.99 | $23.40 | $0.59 | 661,455.0 | +3.61% |
| 2026-02-03 | $23.23 | $22.45 | $0.78 | 827,156.0 | +1.68% |
| 2026-02-02 | $22.70 | $22.42 | $0.28 | 429,093.0 | -0.44% |
| 2026-01-30 | $22.75 | $22.50 | $0.245 | 470,538.0 | +0.80% |
| 2026-01-29 | $22.52 | $22.25 | $0.265 | 395,022.0 | +1.49% |
| 2026-01-28 | $22.44 | $22.11 | $0.33 | 421,976.0 | -1.03% |
| 2026-01-27 | $22.45 | $22.17 | $0.2765 | 456,523.0 | +1.04% |
| 2026-01-26 | $22.29 | $22.13 | $0.16 | 332,748.0 | +0.77% |
| 2026-01-23 | $22.27 | $21.84 | $0.4308 | 965,358.0 | -1.39% |
| 2026-01-22 | $22.50 | $21.68 | $0.825 | 1,491,593.0 | +3.00% |
| 2026-01-21 | $21.81 | $21.40 | $0.41 | 659,314.0 | +2.70% |
| 2026-01-20 | $21.26 | $20.95 | $0.315 | 719,421.0 | -3.83% |
| 2026-01-16 | $22.10 | $21.53 | $0.57 | 1,839,624.0 | +1.48% |
| 2026-01-15 | $21.65 | $21.02 | $0.63 | 1,326,342.0 | +1.12% |
| 2026-01-14 | $22.16 | $21.18 | $0.98 | 1,364,141.0 | -6.51% |
| 2026-01-13 | $23.48 | $22.83 | $0.65 | 491,969.0 | -4.03% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $24.38 | $22.42 | $1.96 | 4,880,273.0 | +5.24% |
| 2026-01 | $23.93 | $20.95 | $2.98 | 13,867,327.0 | -4.70% |
Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.12 | $22.63 | $1.49 | 8,139,813.0 | -0.13% |
| 2025-11 | $26.66 | $22.51 | $4.15 | 10,771,860.0 | -10.88% |
| 2025-10 | $27.64 | $26.39 | $1.25 | 6,925,414.0 | +1.94% |
| 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
| 월 | 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% |
2.57%
0.75%
자본화:
|
볼륨(24시간):