19,900$
1,17%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 19,82 | 20,05 | 19,79 | 19,90 | 1,17% | 3.858.112,00 |
| 12.09.2024 | 19,69 | 19,82 | 19,11 | 19,67 | 1,18% | 3.828.156,00 |
| 11.09.2024 | 19,34 | 19,45 | 18,95 | 19,44 | -0,31% | 3.145.773,00 |
| 10.09.2024 | 19,57 | 19,57 | 19,08 | 19,50 | -0,26% | 3.463.070,00 |
| 09.09.2024 | 19,25 | 19,75 | 19,25 | 19,55 | 2,20% | 4.621.924,00 |
| 06.09.2024 | 19,47 | 19,54 | 19,05 | 19,13 | -1,85% | 4.610.089,00 |
| 05.09.2024 | 19,90 | 20,03 | 19,30 | 19,49 | -1,76% | 4.535.241,00 |
| 04.09.2024 | 20,10 | 20,19 | 19,67 | 19,84 | -1,68% | 4.419.345,00 |
| 03.09.2024 | 20,10 | 20,55 | 20,10 | 20,18 | -0,30% | 6.072.924,00 |
| 30.08.2024 | 20,16 | 20,31 | 19,88 | 20,24 | 1,35% | 5.400.759,00 |
| 29.08.2024 | 19,62 | 19,98 | 19,50 | 19,97 | 1,84% | 5.272.538,00 |
| 28.08.2024 | 20,33 | 20,34 | 19,54 | 19,61 | -3,59% | 7.461.394,00 |
| 27.08.2024 | 20,69 | 20,72 | 20,33 | 20,34 | -1,93% | 4.786.924,00 |
| 26.08.2024 | 21,03 | 21,14 | 20,52 | 20,74 | -0,96% | 5.482.498,00 |
| 23.08.2024 | 20,75 | 21,27 | 20,69 | 20,94 | 1,26% | 6.193.374,00 |
| 22.08.2024 | 20,01 | 20,71 | 19,99 | 20,68 | 4,55% | 8.880.323,00 |
| 21.08.2024 | 22,65 | 22,65 | 19,61 | 19,78 | -12,56% | 23.937.332,00 |
| 20.08.2024 | 22,65 | 22,80 | 22,56 | 22,62 | -0,48% | 3.514.245,00 |
| 19.08.2024 | 22,79 | 22,84 | 22,59 | 22,73 | -0,13% | 2.334.469,00 |
| 16.08.2024 | 22,39 | 22,76 | 22,38 | 22,76 | 1,47% | 3.186.533,00 |
| 15.08.2024 | 22,31 | 22,56 | 22,29 | 22,43 | 1,86% | 1.957.792,00 |
| 14.08.2024 | 22,00 | 22,08 | 21,82 | 22,02 | 0,69% | 1.934.932,00 |
| 13.08.2024 | 21,87 | 21,96 | 21,65 | 21,87 | 1,67% | 2.680.483,00 |
| 12.08.2024 | 22,20 | 22,23 | 21,46 | 21,51 | -2,93% | 2.416.354,00 |
| 09.08.2024 | 21,94 | 22,19 | 21,74 | 22,16 | 1,00% | 2.191.129,00 |
| 08.08.2024 | 21,60 | 22,02 | 21,60 | 21,94 | 2,33% | 2.144.199,00 |
| 07.08.2024 | 22,15 | 22,26 | 21,41 | 21,44 | -1,61% | 3.958.017,00 |
| 06.08.2024 | 21,45 | 22,10 | 21,36 | 21,79 | 1,54% | 3.855.160,00 |
| 05.08.2024 | 21,22 | 21,58 | 20,92 | 21,46 | -1,92% | 5.832.409,00 |
| 02.08.2024 | 21,92 | 22,03 | 21,46 | 21,88 | -1,62% | 3.878.934,00 |
| 01.08.2024 | 22,98 | 23,15 | 22,22 | 22,24 | -2,75% | 4.528.255,00 |
| 31.07.2024 | 22,84 | 23,15 | 22,57 | 22,87 | 0,26% | 8.378.201,00 |
| 30.07.2024 | 22,71 | 22,92 | 22,49 | 22,81 | 1,02% | 4.568.077,00 |
| 29.07.2024 | 22,99 | 23,08 | 22,33 | 22,58 | -2,17% | 4.254.906,00 |
| 26.07.2024 | 24,00 | 24,10 | 22,97 | 23,08 | -2,37% | 6.473.076,00 |
| 25.07.2024 | 22,92 | 23,95 | 22,81 | 23,64 | 3,32% | 4.326.238,00 |
| 24.07.2024 | 23,29 | 23,39 | 22,84 | 22,88 | -1,42% | 3.350.454,00 |
| 23.07.2024 | 23,42 | 23,73 | 23,20 | 23,21 | -1,40% | 3.017.384,00 |
| 22.07.2024 | 23,54 | 23,61 | 23,12 | 23,54 | 0,21% | 4.461.390,00 |
| 19.07.2024 | 23,53 | 23,68 | 23,37 | 23,49 | -0,47% | 2.876.735,00 |
| 18.07.2024 | 23,64 | 24,37 | 23,57 | 23,60 | -0,92% | 2.721.695,00 |
| 17.07.2024 | 23,87 | 24,30 | 23,76 | 23,82 | -0,63% | 2.435.245,00 |
| 16.07.2024 | 23,27 | 24,01 | 23,22 | 23,97 | 3,19% | 2.638.337,00 |
| 15.07.2024 | 23,32 | 23,36 | 23,15 | 23,23 | 0,13% | 2.526.556,00 |
| 12.07.2024 | 23,30 | 23,36 | 23,00 | 23,20 | 0,52% | 3.327.746,00 |
| 11.07.2024 | 23,05 | 23,29 | 22,57 | 23,08 | 2,81% | 3.688.694,00 |
| 10.07.2024 | 22,13 | 22,49 | 22,06 | 22,45 | 1,77% | 3.158.243,00 |
| 09.07.2024 | 22,03 | 22,19 | 21,88 | 22,06 | -0,36% | 5.782.322,00 |
| 08.07.2024 | 22,17 | 22,30 | 22,04 | 22,14 | 0,23% | 3.204.451,00 |
| 05.07.2024 | 22,41 | 22,41 | 21,91 | 22,09 | -1,56% | 3.894.632,00 |
| 03.07.2024 | 22,37 | 22,66 | 22,22 | 22,44 | 0,94% | 1.828.070,00 |
| 02.07.2024 | 22,21 | 22,28 | 22,07 | 22,23 | 0,45% | 4.080.022,00 |
| 01.07.2024 | 22,38 | 22,52 | 22,08 | 22,13 | -0,98% | 3.759.094,00 |
| 28.06.2024 | 22,35 | 22,53 | 22,14 | 22,35 | -0,80% | 5.183.727,00 |
| 27.06.2024 | 22,69 | 22,75 | 22,50 | 22,53 | -0,75% | 2.802.922,00 |
| 26.06.2024 | 22,69 | 22,82 | 22,63 | 22,70 | -0,66% | 1.781.953,00 |
| 25.06.2024 | 23,07 | 23,11 | 22,73 | 22,85 | -1,38% | 2.056.483,00 |
| 24.06.2024 | 22,93 | 23,31 | 22,80 | 23,17 | 1,49% | 2.650.966,00 |
| 21.06.2024 | 22,60 | 22,92 | 22,41 | 22,83 | 1,02% | 6.243.592,00 |
| 20.06.2024 | 22,54 | 22,70 | 22,44 | 22,60 | 0,89% | 2.784.124,00 |
| 18.06.2024 | 22,16 | 22,43 | 22,10 | 22,40 | 1,08% | 3.730.305,00 |
| 17.06.2024 | 21,78 | 22,25 | 21,67 | 22,16 | 1,51% | 3.153.492,00 |
| 14.06.2024 | 21,75 | 21,84 | 21,57 | 21,83 | -0,59% | 3.328.718,00 |
| 13.06.2024 | 22,45 | 22,47 | 21,94 | 21,96 | -2,75% | 4.200.948,00 |
| 12.06.2024 | 23,11 | 23,51 | 22,45 | 22,58 | 0,53% | 5.617.742,00 |
| 11.06.2024 | 22,65 | 22,71 | 22,41 | 22,46 | -1,71% | 2.922.128,00 |
| 10.06.2024 | 22,76 | 22,96 | 22,71 | 22,85 | -0,17% | 2.361.316,00 |
| 07.06.2024 | 22,88 | 23,07 | 22,80 | 22,89 | -1,42% | 1.705.704,00 |
| 06.06.2024 | 23,29 | 23,49 | 23,13 | 23,22 | -0,43% | 3.394.003,00 |
| 05.06.2024 | 23,50 | 23,53 | 23,03 | 23,32 | -0,55% | 2.721.499,00 |
| 04.06.2024 | 23,23 | 23,67 | 23,23 | 23,45 | 0,21% | 3.780.381,00 |
| 03.06.2024 | 23,78 | 23,86 | 23,21 | 23,40 | -0,85% | 2.635.424,00 |
| 31.05.2024 | 23,11 | 23,63 | 23,10 | 23,60 | 2,34% | 5.743.160,00 |
| 30.05.2024 | 22,87 | 23,07 | 22,80 | 23,06 | 1,41% | 3.323.252,00 |
| 29.05.2024 | 22,75 | 22,80 | 22,63 | 22,74 | -1,43% | 2.858.396,00 |
| 28.05.2024 | 23,38 | 23,47 | 23,01 | 23,07 | -1,11% | 2.668.781,00 |
| 24.05.2024 | 23,30 | 23,36 | 23,15 | 23,33 | 0,86% | 2.491.028,00 |
| 23.05.2024 | 23,75 | 23,75 | 23,00 | 23,13 | -2,65% | 3.723.213,00 |
| 22.05.2024 | 23,73 | 24,01 | 23,65 | 23,76 | -0,46% | 2.966.176,00 |
| 21.05.2024 | 23,94 | 24,04 | 23,83 | 23,87 | -0,29% | 2.435.552,00 |
| 20.05.2024 | 24,21 | 24,29 | 23,87 | 23,94 | -1,40% | 3.197.358,00 |
| 17.05.2024 | 24,16 | 24,29 | 24,06 | 24,28 | 0,50% | 2.324.971,00 |
| 16.05.2024 | 24,41 | 24,55 | 24,15 | 24,16 | -1,43% | 3.095.936,00 |
| 15.05.2024 | 24,78 | 24,86 | 24,41 | 24,51 | 0,37% | 2.722.628,00 |
| 14.05.2024 | 24,12 | 24,48 | 24,12 | 24,42 | 1,96% | 2.928.597,00 |
| 13.05.2024 | 23,86 | 24,11 | 23,84 | 23,95 | 0,88% | 3.225.738,00 |
| 10.05.2024 | 24,14 | 24,18 | 23,64 | 23,74 | -1,66% | 3.351.304,00 |
| 09.05.2024 | 23,47 | 24,21 | 23,43 | 24,14 | 2,81% | 4.444.430,00 |
| 08.05.2024 | 23,10 | 23,49 | 23,03 | 23,48 | 0,77% | 5.092.147,00 |
| 07.05.2024 | 23,46 | 23,51 | 23,29 | 23,30 | -0,51% | 3.232.428,00 |
| 06.05.2024 | 23,59 | 23,69 | 23,32 | 23,42 | 0,17% | 5.328.527,00 |
| 03.05.2024 | 23,37 | 23,88 | 23,25 | 23,38 | 1,78% | 5.587.322,00 |
| 02.05.2024 | 23,00 | 23,09 | 22,81 | 22,97 | 0,88% | 4.403.809,00 |
| 01.05.2024 | 22,86 | 23,24 | 22,73 | 22,77 | -0,31% | 4.111.448,00 |
| 30.04.2024 | 22,99 | 23,22 | 22,83 | 22,84 | -2,31% | 8.419.268,00 |
| 29.04.2024 | 24,76 | 25,11 | 23,25 | 23,38 | -6,44% | 10.157.475,00 |
| 26.04.2024 | 25,14 | 25,30 | 24,89 | 24,99 | -0,40% | 7.534.827,00 |
| 25.04.2024 | 25,04 | 25,24 | 24,69 | 25,09 | -1,03% | 6.501.601,00 |
| 24.04.2024 | 25,12 | 25,47 | 24,98 | 25,35 | 0,08% | 7.186.952,00 |
| 23.04.2024 | 25,52 | 25,60 | 25,29 | 25,33 | -0,98% | 4.755.110,00 |