Stockscreener 앱 받기
25.62
0.12%
0.03
시간 외 거래:
25.60
-0.02
-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 |
|---|---|---|---|---|---|
| 2025-05-05 | $26.10 | $25.55 | $0.55 | 446,148.0 | +0.12% |
| 2025-05-02 | $26.04 | $25.57 | $0.47 | 1,147,884.0 | +2.28% |
| 2025-05-01 | $25.24 | $25.00 | $0.24 | 296,567.0 | -1.42% |
| 2025-04-30 | $25.38 | $24.97 | $0.41 | 292,125.0 | +1.60% |
| 2025-04-29 | $25.12 | $24.85 | $0.27 | 223,009.0 | -0.36% |
| 2025-04-28 | $25.07 | $24.84 | $0.23 | 232,687.0 | +2.49% |
| 2025-04-25 | $24.47 | $24.24 | $0.23 | 249,601.0 | +1.20% |
| 2025-04-24 | $24.19 | $23.92 | $0.27 | 544,491.0 | +2.24% |
| 2025-04-23 | $23.88 | $23.52 | $0.3633 | 511,997.0 | -1.46% |
| 2025-04-22 | $24.32 | $23.65 | $0.665 | 983,658.0 | +2.00% |
| 2025-04-21 | $23.70 | $23.27 | $0.425 | 292,597.0 | -0.55% |
| 2025-04-17 | $23.85 | $23.51 | $0.34 | 445,019.0 | -4.44% |
| 2025-04-16 | $25.16 | $24.69 | $0.47 | 316,555.0 | -1.04% |
| 2025-04-15 | $25.11 | $24.84 | $0.27 | 231,979.0 | +1.38% |
| 2025-04-14 | $24.82 | $24.45 | $0.37 | 545,019.0 | +2.88% |
| 2025-04-11 | $23.98 | $23.50 | $0.48 | 325,143.0 | +0.67% |
| 2025-04-10 | $23.99 | $23.28 | $0.71 | 454,170.0 | +1.71% |
| 2025-04-09 | $23.68 | $22.18 | $1.50 | 651,449.0 | +3.81% |
| 2025-04-08 | $23.51 | $22.37 | $1.14 | 351,754.0 | -2.88% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $26.10 | $25.00 | $1.10 | 2,336,747.0 | +0.95% |
| 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% |
0.28%
0.68%
자본화:
|
볼륨(24시간):