Stockscreener 앱 받기
22.49
0.35%
-0.08
Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $22.71 | $22.35 | $0.36 | 486,033.0 | -0.35% |
| 2026-04-30 | $22.66 | $22.29 | $0.368 | 400,595.0 | +1.85% |
| 2026-04-29 | $22.37 | $22.11 | $0.26 | 423,551.0 | -1.55% |
| 2026-04-28 | $22.70 | $22.50 | $0.205 | 398,231.0 | -0.49% |
| 2026-04-27 | $22.85 | $22.57 | $0.285 | 466,433.0 | -0.66% |
| 2026-04-24 | $22.78 | $22.53 | $0.25 | 341,542.0 | +0.13% |
| 2026-04-23 | $23.00 | $22.60 | $0.40 | 403,213.0 | -0.52% |
| 2026-04-22 | $22.93 | $22.76 | $0.17 | 612,004.0 | -0.39% |
| 2026-04-21 | $23.52 | $22.92 | $0.60 | 413,625.0 | -0.99% |
| 2026-04-20 | $23.27 | $22.94 | $0.33 | 692,096.0 | -0.98% |
| 2026-04-17 | $23.52 | $23.00 | $0.515 | 718,467.0 | +2.81% |
| 2026-04-16 | $23.07 | $22.75 | $0.325 | 1,090,825.0 | -0.31% |
| 2026-04-15 | $23.06 | $22.82 | $0.245 | 501,481.0 | -1.59% |
| 2026-04-14 | $23.70 | $22.99 | $0.715 | 1,034,376.0 | -2.15% |
| 2026-04-13 | $23.72 | $23.36 | $0.365 | 399,183.0 | +0.38% |
| 2026-04-10 | $23.84 | $23.57 | $0.275 | 267,955.0 | +0.08% |
| 2026-04-09 | $23.69 | $23.24 | $0.45 | 487,450.0 | +0.77% |
| 2026-04-08 | $23.67 | $23.35 | $0.32 | 489,703.0 | +2.99% |
| 2026-04-07 | $22.80 | $22.49 | $0.31 | 411,162.0 | +1.20% |
| 2026-04-06 | $22.59 | $22.36 | $0.235 | 264,564.0 | +0.31% |
| 2026-04-02 | $22.45 | $21.95 | $0.50 | 329,832.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $22.71 | $22.35 | $0.36 | 486,033.0 | +0.00% |
| 2026-04 | $23.84 | $21.95 | $1.89 | 11,127,400.0 | -0.31% |
| 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% |
1.59%
7.48%
자본화:
|
볼륨(24시간):