Stockscreener 앱 받기
23.87
1.97%
-0.48
시간 외 거래:
23.87
Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $24.54 | $23.84 | $0.695 | 888,899.0 | -1.97% |
| 2026-08-10 | $24.48 | $24.20 | $0.275 | 731,923.0 | +0.33% |
| 2026-08-07 | $24.41 | $24.13 | $0.285 | 950,500.0 | +0.71% |
| 2026-08-06 | $24.50 | $24.02 | $0.475 | 882,111.0 | +0.88% |
| 2026-08-05 | $24.08 | $23.44 | $0.64 | 1,427,624.0 | -0.50% |
| 2026-08-04 | $24.17 | $23.50 | $0.67 | 1,672,508.0 | -4.95% |
| 2026-08-03 | $26.42 | $24.65 | $1.77 | 1,430,848.0 | -1.60% |
| 2026-07-31 | $25.71 | $25.33 | $0.385 | 473,978.0 | -0.12% |
| 2026-07-30 | $25.74 | $25.34 | $0.40 | 824,087.0 | +3.38% |
| 2026-07-29 | $25.07 | $24.74 | $0.33 | 499,375.0 | +0.44% |
| 2026-07-28 | $24.82 | $24.49 | $0.33 | 1,263,871.0 | -0.48% |
| 2026-07-27 | $25.01 | $24.78 | $0.23 | 453,223.0 | +1.14% |
| 2026-07-24 | $24.70 | $24.39 | $0.31 | 650,417.0 | +0.61% |
| 2026-07-23 | $24.47 | $24.09 | $0.38 | 368,300.0 | +0.58% |
| 2026-07-22 | $24.76 | $24.30 | $0.46 | 431,283.0 | -1.54% |
| 2026-07-21 | $24.78 | $24.47 | $0.31 | 618,667.0 | +2.53% |
| 2026-07-20 | $24.30 | $24.07 | $0.23 | 509,060.0 | -0.17% |
| 2026-07-17 | $24.36 | $24.05 | $0.31 | 552,379.0 | +0.08% |
| 2026-07-16 | $24.22 | $23.97 | $0.25 | 758,668.0 | +0.12% |
| 2026-07-15 | $24.14 | $23.60 | $0.535 | 537,858.0 | -0.33% |
| 2026-07-14 | $24.38 | $24.14 | $0.24 | 502,282.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $26.42 | $23.44 | $2.98 | 8,873,312.0 | -7.01% |
| 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% |
0.37%
자본화:
|
볼륨(24시간):