Stockscreener 앱 받기
22.69
0.61%
-0.14
시간 외 거래:
22.69
Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $22.91 | $22.63 | $0.2799 | 431,608.0 | -0.61% |
| 2025-12-08 | $23.32 | $22.79 | $0.53 | 375,439.0 | -1.81% |
| 2025-12-05 | $23.53 | $23.23 | $0.30 | 404,632.0 | -0.51% |
| 2025-12-04 | $23.65 | $23.25 | $0.40 | 948,088.0 | -0.85% |
| 2025-12-03 | $23.68 | $23.52 | $0.16 | 406,013.0 | -0.67% |
| 2025-12-02 | $23.79 | $23.61 | $0.181 | 279,456.0 | +0.34% |
| 2025-12-01 | $23.87 | $23.63 | $0.24 | 486,611.0 | -1.13% |
| 2025-11-28 | $23.99 | $23.81 | $0.1811 | 146,507.0 | +0.42% |
| 2025-11-26 | $23.99 | $23.82 | $0.17 | 258,168.0 | -1.00% |
| 2025-11-25 | $24.20 | $23.97 | $0.23 | 301,912.0 | +1.31% |
| 2025-11-24 | $23.86 | $23.68 | $0.1835 | 410,277.0 | +1.45% |
| 2025-11-21 | $23.56 | $22.93 | $0.63 | 688,600.0 | +3.63% |
| 2025-11-20 | $22.97 | $22.51 | $0.46 | 778,203.0 | -0.88% |
| 2025-11-19 | $23.07 | $22.73 | $0.345 | 563,358.0 | -0.70% |
| 2025-11-18 | $23.02 | $22.71 | $0.31 | 458,010.0 | -0.30% |
| 2025-11-17 | $23.38 | $23.00 | $0.38 | 276,440.0 | -1.58% |
| 2025-11-14 | $23.53 | $23.34 | $0.19 | 358,123.0 | -1.31% |
| 2025-11-13 | $23.88 | $23.69 | $0.19 | 381,568.0 | -1.04% |
| 2025-11-12 | $24.12 | $23.88 | $0.24 | 683,140.0 | -0.17% |
| 2025-11-11 | $24.17 | $23.75 | $0.425 | 630,234.0 | +1.22% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.87 | $22.63 | $1.24 | 3,763,455.0 | -5.14% |
| 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% |
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% |
0.34%
자본화:
|
볼륨(24시간):