Stockscreener 앱 받기
21.06
0.86%
0.18
Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $21.24 | $20.91 | $0.335 | 1,010,172.0 | +0.86% |
| 2026-10-08 | $20.89 | $20.23 | $0.66 | 1,461,945.0 | +0.92% |
| 2026-10-07 | $22.66 | $20.50 | $2.16 | 3,242,635.0 | -7.72% |
| 2026-10-06 | $22.64 | $22.41 | $0.23 | 652,444.0 | -1.02% |
| 2026-10-05 | $22.68 | $22.34 | $0.34 | 567,514.0 | +1.80% |
| 2026-10-02 | $22.29 | $22.09 | $0.20 | 478,545.0 | -0.04% |
| 2026-10-01 | $22.42 | $22.17 | $0.2499 | 518,888.0 | -0.54% |
| 2026-09-30 | $22.59 | $22.36 | $0.23 | 1,067,080.0 | +0.49% |
| 2026-09-29 | $22.52 | $22.05 | $0.47 | 1,379,119.0 | -2.96% |
| 2026-09-28 | $23.08 | $22.88 | $0.20 | 498,693.0 | +1.15% |
| 2026-09-25 | $22.71 | $22.36 | $0.345 | 532,834.0 | +1.52% |
| 2026-09-24 | $22.43 | $22.19 | $0.245 | 1,117,297.0 | -0.27% |
| 2026-09-23 | $22.64 | $22.41 | $0.23 | 702,089.0 | -0.40% |
| 2026-09-22 | $22.66 | $22.37 | $0.285 | 954,276.0 | +1.26% |
| 2026-09-21 | $22.50 | $22.20 | $0.295 | 707,319.0 | +0.09% |
| 2026-09-18 | $22.23 | $21.98 | $0.25 | 818,572.0 | +0.59% |
| 2026-09-17 | $22.68 | $22.05 | $0.63 | 1,250,356.0 | -3.92% |
| 2026-09-16 | $23.10 | $22.86 | $0.24 | 363,856.0 | +0.04% |
| 2026-09-15 | $23.00 | $22.77 | $0.235 | 446,180.0 | +0.44% |
| 2026-09-14 | $22.89 | $22.67 | $0.225 | 646,818.0 | +2.28% |
| 2026-09-11 | $22.54 | $22.25 | $0.29 | 584,826.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $22.68 | $20.23 | $2.45 | 8,942,315.0 | -5.90% |
| 2026-09 | $23.10 | $21.98 | $1.12 | 15,254,617.0 | -1.58% |
| 2026-08 | $26.42 | $22.70 | $3.72 | 16,884,327.0 | -11.41% |
| 2026-07 | $25.74 | $22.67 | $3.07 | 13,347,150.0 | +13.53% |
| 2026-06 | $24.00 | $20.55 | $3.45 | 14,496,630.0 | +4.82% |
| 2026-05 | $22.83 | $20.02 | $2.81 | 19,861,378.0 | -4.43% |
| 2026-04 | $23.84 | $21.95 | $1.89 | 10,641,367.0 | +0.04% |
| 2026-03 | $23.56 | $21.56 | $2.00 | 12,079,444.0 | -3.84% |
| 2026-02 | $24.71 | $22.37 | $2.34 | 12,921,300.0 | +3.35% |
| 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% |
1.26%
0.98%
자본화:
|
볼륨(24시간):