Stockscreener 앱 받기
21.95
1.48%
0.32
시간 외 거래:
22.05
0.10
+0.46%
Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $22.10 | $21.53 | $0.57 | 1,839,624.0 | +1.48% |
| 2026-01-15 | $21.65 | $21.02 | $0.63 | 1,326,342.0 | +1.12% |
| 2026-01-14 | $22.16 | $21.18 | $0.98 | 1,364,141.0 | -6.51% |
| 2026-01-13 | $23.48 | $22.83 | $0.65 | 491,969.0 | -4.03% |
| 2026-01-12 | $23.93 | $23.66 | $0.2663 | 247,062.0 | +3.38% |
| 2026-01-09 | $23.28 | $22.96 | $0.32 | 361,487.0 | +1.36% |
| 2026-01-08 | $22.87 | $22.49 | $0.38 | 489,919.0 | -0.44% |
| 2026-01-07 | $23.20 | $22.81 | $0.39 | 500,724.0 | -3.46% |
| 2026-01-06 | $23.69 | $23.41 | $0.28 | 734,116.0 | -0.46% |
| 2026-01-05 | $23.84 | $23.43 | $0.41 | 354,605.0 | +1.15% |
| 2026-01-02 | $23.66 | $23.47 | $0.19 | 244,845.0 | -1.30% |
| 2025-12-31 | $23.95 | $23.78 | $0.1749 | 159,918.0 | -0.29% |
| 2025-12-30 | $23.96 | $23.84 | $0.12 | 131,051.0 | -0.08% |
| 2025-12-29 | $24.06 | $23.82 | $0.235 | 222,352.0 | -0.83% |
| 2025-12-26 | $24.12 | $23.97 | $0.1499 | 273,858.0 | +0.25% |
| 2025-12-24 | $24.09 | $23.92 | $0.17 | 77,887.0 | +0.38% |
| 2025-12-23 | $24.02 | $23.91 | $0.1075 | 287,583.0 | +0.17% |
| 2025-12-22 | $24.05 | $23.72 | $0.335 | 302,765.0 | +1.74% |
| 2025-12-19 | $23.71 | $23.48 | $0.23 | 292,582.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $23.93 | $21.02 | $2.91 | 9,794,458.0 | -7.85% |
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% |
2.11%
자본화:
|
볼륨(24시간):