28.33
price down icon1.63%   -0.47
pre-market  시장 영업 전:  28.33  
loading

Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-03 $28.90 $28.29 $0.61 242,656.0 -1.63%
2025-06-02 $28.88 $28.48 $0.40 462,398.0 +1.41%
2025-05-30 $28.56 $28.11 $0.455 529,083.0 -0.87%
2025-05-29 $28.80 $28.50 $0.304 432,251.0 -0.45%
2025-05-28 $29.12 $28.77 $0.35 644,498.0 -2.41%
2025-05-27 $29.71 $29.46 $0.25 297,087.0 +1.62%
2025-05-23 $29.04 $28.45 $0.59 498,418.0 -1.02%
2025-05-22 $29.65 $29.29 $0.36 405,274.0 -1.61%
2025-05-21 $30.46 $29.76 $0.70 647,939.0 -0.17%
2025-05-20 $30.16 $29.78 $0.385 845,047.0 +2.40%
2025-05-19 $29.19 $28.90 $0.29 601,250.0 +1.29%
2025-05-16 $28.80 $28.41 $0.39 384,610.0 +1.34%
2025-05-15 $28.42 $28.09 $0.33 561,048.0 +1.97%
2025-05-14 $28.05 $27.79 $0.255 545,017.0 -0.54%
2025-05-13 $28.30 $27.83 $0.47 413,593.0 -0.39%
2025-05-12 $28.19 $27.80 $0.39 245,386.0 -0.99%
2025-05-09 $28.45 $28.03 $0.42 254,154.0 +1.14%
2025-05-08 $28.42 $28.05 $0.3699 753,041.0 -0.60%
2025-05-07 $28.59 $28.18 $0.41 685,770.0 +3.03%
2025-05-06 $27.65 $26.95 $0.70 676,224.0 +6.99%

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
2025-06 $28.90 $28.29 $0.61 947,710.0 -0.25%
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 CHE
$568.39
price down icon 0.35%
$150.63
price up icon 1.74%
medical_care_facilities DVA
$135.99
price up icon 1.18%
medical_care_facilities UHS
$188.81
price up icon 0.76%
$31.70
price down icon 0.50%
자본화:     |  볼륨(24시간):