20,480$
-1,20%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,80 | 20,90 | 20,34 | 20,53 | -0,96% | 3.688.147,00 |
| 20.02.2025 | 20,92 | 20,99 | 20,59 | 20,73 | -0,72% | 3.571.987,00 |
| 19.02.2025 | 20,57 | 20,98 | 20,42 | 20,88 | -0,29% | 2.661.749,00 |
| 18.02.2025 | 20,55 | 21,40 | 20,49 | 20,94 | 1,03% | 4.184.686,00 |
| 17.02.2025 | 20,73 | 20,74 | 20,67 | 20,73 | 0,95% | - |
| 14.02.2025 | 20,40 | 20,69 | 20,36 | 20,53 | 1,43% | 4.091.677,00 |
| 13.02.2025 | 20,12 | 20,32 | 19,90 | 20,24 | 1,10% | 2.308.906,00 |
| 12.02.2025 | 19,94 | 20,06 | 19,61 | 20,02 | -0,84% | 3.446.476,00 |
| 11.02.2025 | 20,12 | 20,27 | 19,97 | 20,19 | -0,39% | 3.348.461,00 |
| 10.02.2025 | 20,52 | 20,57 | 20,21 | 20,27 | -0,78% | 2.941.733,00 |
| 07.02.2025 | 20,67 | 20,88 | 20,35 | 20,43 | -0,78% | 3.543.985,00 |
| 06.02.2025 | 20,89 | 21,02 | 20,59 | 20,59 | -0,29% | 2.755.795,00 |
| 05.02.2025 | 20,76 | 20,83 | 20,41 | 20,65 | -0,77% | 3.839.715,00 |
| 04.02.2025 | 20,50 | 21,02 | 20,27 | 20,81 | 0,43% | 5.523.701,00 |
| 03.02.2025 | 22,00 | 22,11 | 20,65 | 20,72 | -6,83% | 10.596.242,00 |
| 31.01.2025 | 20,80 | 22,59 | 19,58 | 22,24 | 10,37% | 22.383.351,00 |
| 30.01.2025 | 20,29 | 20,50 | 19,96 | 20,15 | 0,50% | 3.690.139,00 |
| 29.01.2025 | 20,23 | 20,38 | 20,03 | 20,05 | -1,13% | 2.749.858,00 |
| 28.01.2025 | 20,31 | 20,70 | 19,97 | 20,28 | -0,15% | 3.729.379,00 |
| 27.01.2025 | 20,08 | 20,33 | 19,99 | 20,31 | 1,10% | 4.352.431,00 |
| 24.01.2025 | 19,96 | 20,31 | 19,96 | 20,09 | 0,50% | 2.324.454,00 |
| 23.01.2025 | 19,97 | 20,03 | 19,70 | 19,99 | 0,60% | 2.945.966,00 |
| 22.01.2025 | 19,72 | 19,99 | 19,58 | 19,87 | 0,25% | 3.274.456,00 |
| 21.01.2025 | 19,68 | 19,96 | 19,65 | 19,82 | 1,33% | 3.629.104,00 |
| 17.01.2025 | 19,56 | 19,83 | 19,46 | 19,56 | 0,82% | 3.811.461,00 |
| 16.01.2025 | 19,56 | 19,61 | 19,28 | 19,40 | -1,17% | 2.681.379,00 |
| 15.01.2025 | 19,83 | 19,98 | 19,42 | 19,63 | 1,13% | 3.828.121,00 |
| 14.01.2025 | 19,06 | 19,47 | 19,00 | 19,41 | 2,21% | 4.294.295,00 |
| 13.01.2025 | 19,11 | 19,39 | 18,83 | 18,99 | -0,68% | 6.380.565,00 |
| 10.01.2025 | 19,47 | 19,66 | 19,04 | 19,12 | -3,43% | 5.529.586,00 |
| 08.01.2025 | 19,44 | 19,81 | 19,40 | 19,80 | 0,30% | 3.175.538,00 |
| 07.01.2025 | 20,14 | 20,22 | 19,62 | 19,74 | -1,30% | 2.915.184,00 |
| 06.01.2025 | 20,38 | 20,91 | 19,90 | 20,00 | -2,01% | 5.230.457,00 |
| 03.01.2025 | 20,13 | 20,44 | 19,96 | 20,41 | 1,34% | 2.949.935,00 |
| 02.01.2025 | 20,44 | 20,54 | 20,03 | 20,14 | -0,74% | 2.949.568,00 |
| 31.12.2024 | 20,27 | 20,51 | 20,08 | 20,29 | 0,90% | 4.187.505,00 |
| 30.12.2024 | 20,12 | 20,32 | 19,98 | 20,11 | -2,66% | 3.626.557,00 |
| 27.12.2024 | 20,84 | 21,02 | 20,62 | 20,66 | -1,43% | 2.362.508,00 |
| 26.12.2024 | 20,76 | 21,07 | 20,69 | 20,96 | 0,38% | 2.262.400,00 |
| 24.12.2024 | 20,54 | 20,92 | 20,42 | 20,88 | 2,05% | 1.350.946,00 |
| 23.12.2024 | 20,42 | 20,62 | 20,27 | 20,46 | -0,15% | 3.446.261,00 |
| 20.12.2024 | 19,98 | 20,92 | 19,94 | 20,49 | 2,60% | 9.415.796,00 |
| 19.12.2024 | 20,38 | 20,68 | 19,96 | 19,97 | -0,84% | 4.591.733,00 |
| 18.12.2024 | 21,34 | 21,51 | 20,12 | 20,14 | -5,62% | 4.783.141,00 |
| 17.12.2024 | 21,70 | 21,76 | 21,25 | 21,34 | -2,56% | 2.836.128,00 |
| 16.12.2024 | 21,96 | 22,03 | 21,72 | 21,90 | -0,32% | 2.820.665,00 |
| 13.12.2024 | 22,20 | 22,26 | 21,80 | 21,97 | -0,59% | 2.497.004,00 |
| 12.12.2024 | 22,25 | 22,66 | 22,09 | 22,10 | -1,30% | 3.403.092,00 |
| 11.12.2024 | 22,57 | 22,82 | 22,30 | 22,39 | 0,18% | 7.179.274,00 |
| 10.12.2024 | 22,31 | 22,50 | 21,91 | 22,35 | 0,22% | 3.091.851,00 |
| 09.12.2024 | 22,02 | 22,50 | 21,89 | 22,30 | 1,73% | 4.161.150,00 |
| 06.12.2024 | 22,57 | 22,65 | 21,86 | 21,92 | -2,14% | 2.988.071,00 |
| 05.12.2024 | 22,65 | 22,74 | 22,39 | 22,40 | -1,19% | 4.582.313,00 |
| 04.12.2024 | 22,50 | 23,27 | 22,30 | 22,67 | 1,21% | 8.167.351,00 |
| 03.12.2024 | 22,70 | 22,75 | 22,18 | 22,40 | -0,84% | 2.923.797,00 |
| 02.12.2024 | 22,80 | 22,88 | 22,53 | 22,59 | -0,75% | 4.832.468,00 |
| 29.11.2024 | 22,84 | 22,92 | 22,55 | 22,76 | 0,35% | 1.683.494,00 |
| 27.11.2024 | 22,57 | 22,73 | 22,42 | 22,68 | 2,12% | 3.085.070,00 |
| 26.11.2024 | 22,49 | 22,49 | 21,97 | 22,21 | -2,24% | 3.406.163,00 |
| 25.11.2024 | 22,20 | 22,80 | 22,05 | 22,72 | 3,46% | 7.133.985,00 |
| 22.11.2024 | 21,67 | 22,02 | 21,67 | 21,96 | 1,10% | 2.585.190,00 |
| 21.11.2024 | 21,75 | 21,84 | 21,56 | 21,72 | 0,37% | 2.499.959,00 |
| 20.11.2024 | 21,49 | 21,68 | 21,29 | 21,64 | 0,74% | 4.115.743,00 |
| 19.11.2024 | 21,56 | 21,76 | 21,29 | 21,48 | -1,47% | 3.496.292,00 |
| 18.11.2024 | 21,47 | 21,93 | 21,47 | 21,80 | 0,60% | 4.017.656,00 |
| 15.11.2024 | 21,68 | 21,79 | 21,40 | 21,67 | 0,42% | 3.345.112,00 |
| 14.11.2024 | 21,56 | 21,89 | 21,51 | 21,58 | 0,28% | 2.577.393,00 |
| 13.11.2024 | 21,53 | 21,79 | 21,37 | 21,52 | 0,23% | 3.072.911,00 |
| 12.11.2024 | 21,49 | 21,64 | 21,25 | 21,47 | -0,46% | 3.379.460,00 |
| 11.11.2024 | 21,29 | 21,69 | 21,15 | 21,57 | 2,52% | 2.353.011,00 |
| 08.11.2024 | 21,25 | 21,29 | 20,91 | 21,04 | -1,17% | 2.606.534,00 |
| 07.11.2024 | 21,46 | 21,65 | 21,26 | 21,29 | -1,11% | 2.656.859,00 |
| 06.11.2024 | 21,75 | 22,00 | 21,37 | 21,53 | 2,77% | 5.473.576,00 |
| 05.11.2024 | 20,27 | 21,07 | 20,07 | 20,95 | 3,92% | 5.603.136,00 |
| 04.11.2024 | 20,56 | 21,58 | 19,23 | 20,16 | -3,26% | 12.276.615,00 |
| 01.11.2024 | 20,74 | 21,05 | 20,68 | 20,84 | 0,34% | 6.586.023,00 |
| 31.10.2024 | 20,87 | 20,93 | 20,48 | 20,77 | -0,57% | 9.834.058,00 |
| 30.10.2024 | 20,80 | 21,30 | 20,80 | 20,89 | 0,29% | 3.467.529,00 |
| 29.10.2024 | 20,67 | 20,96 | 20,62 | 20,83 | 0,24% | 3.858.182,00 |
| 28.10.2024 | 20,54 | 20,95 | 20,53 | 20,78 | 2,01% | 3.709.475,00 |
| 25.10.2024 | 20,40 | 20,65 | 20,21 | 20,37 | 0,69% | 2.344.647,00 |
| 24.10.2024 | 20,24 | 20,34 | 20,07 | 20,23 | 0,70% | 2.055.348,00 |
| 23.10.2024 | 20,29 | 20,37 | 19,86 | 20,09 | -1,42% | 2.425.439,00 |
| 22.10.2024 | 20,44 | 20,54 | 20,26 | 20,38 | -0,78% | 2.709.013,00 |
| 21.10.2024 | 20,88 | 20,97 | 20,50 | 20,54 | -2,10% | 4.943.591,00 |
| 18.10.2024 | 20,68 | 21,23 | 20,63 | 20,98 | 1,50% | 5.399.485,00 |
| 17.10.2024 | 20,63 | 20,70 | 20,42 | 20,67 | 0,63% | 2.600.924,00 |
| 16.10.2024 | 20,48 | 20,64 | 20,37 | 20,54 | 1,43% | 2.400.875,00 |
| 15.10.2024 | 20,23 | 20,61 | 20,21 | 20,25 | 0,65% | 3.389.785,00 |
| 14.10.2024 | 19,99 | 20,14 | 19,80 | 20,12 | 0,05% | 2.797.121,00 |
| 11.10.2024 | 20,30 | 20,61 | 20,09 | 20,11 | -0,45% | 4.449.302,00 |
| 10.10.2024 | 19,50 | 20,27 | 19,50 | 20,20 | 3,01% | 6.491.569,00 |
| 09.10.2024 | 19,40 | 19,68 | 19,33 | 19,61 | 1,34% | 4.711.821,00 |
| 08.10.2024 | 19,58 | 19,64 | 19,28 | 19,35 | -1,17% | 2.633.943,00 |
| 07.10.2024 | 19,83 | 19,88 | 19,35 | 19,58 | -1,61% | 4.423.155,00 |
| 04.10.2024 | 19,80 | 19,93 | 19,51 | 19,90 | 1,69% | 3.169.543,00 |
| 03.10.2024 | 19,69 | 19,76 | 19,41 | 19,57 | -1,51% | 3.929.472,00 |
| 02.10.2024 | 19,71 | 20,03 | 19,69 | 19,87 | 0,81% | 3.195.676,00 |
| 01.10.2024 | 20,11 | 20,16 | 19,70 | 19,71 | -2,18% | 4.181.229,00 |
| 30.09.2024 | 20,42 | 20,51 | 20,06 | 20,15 | -3,08% | 3.090.864,00 |