20,490$
2,60%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,98 | 20,92 | 19,94 | 20,49 | 2,60% | 9.109.873,00 |
| 19.12.2024 | 20,38 | 20,68 | 19,96 | 19,97 | -0,84% | 4.451.141,00 |
| 18.12.2024 | 21,34 | 21,51 | 20,12 | 20,14 | -5,62% | 4.529.068,00 |
| 17.12.2024 | 21,71 | 21,76 | 21,25 | 21,34 | -2,56% | 2.835.278,00 |
| 16.12.2024 | 21,96 | 22,03 | 21,72 | 21,90 | -0,32% | 2.817.632,00 |
| 13.12.2024 | 22,20 | 22,26 | 21,80 | 21,97 | -0,59% | 2.496.815,00 |
| 12.12.2024 | 22,25 | 22,66 | 22,09 | 22,10 | -1,30% | 3.400.926,00 |
| 11.12.2024 | 22,56 | 22,82 | 22,30 | 22,39 | 0,18% | 7.017.112,00 |
| 10.12.2024 | 22,31 | 22,50 | 21,91 | 22,35 | 0,22% | 3.088.260,00 |
| 09.12.2024 | 22,02 | 22,50 | 21,89 | 22,30 | 1,73% | 4.160.936,00 |
| 06.12.2024 | 22,58 | 22,65 | 21,86 | 21,92 | -2,14% | 2.986.057,00 |
| 05.12.2024 | 22,65 | 22,74 | 22,39 | 22,40 | -1,19% | 4.070.966,00 |
| 04.12.2024 | 22,50 | 23,27 | 22,30 | 22,67 | 1,21% | 8.164.845,00 |
| 03.12.2024 | 22,70 | 22,75 | 22,18 | 22,40 | -0,84% | 2.922.588,00 |
| 02.12.2024 | 22,80 | 22,88 | 22,53 | 22,59 | -0,75% | 4.705.766,00 |
| 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% | 3.404.818,00 |
| 25.11.2024 | 22,20 | 22,80 | 22,05 | 22,72 | 3,46% | 7.128.572,00 |
| 22.11.2024 | 21,69 | 22,02 | 21,67 | 21,96 | 1,48% | 2.584.164,00 |
| 20.11.2024 | 21,49 | 21,68 | 21,29 | 21,64 | 0,74% | 4.115.199,00 |
| 19.11.2024 | 21,56 | 21,76 | 21,29 | 21,48 | -1,47% | 3.496.010,00 |
| 18.11.2024 | 21,47 | 21,93 | 21,47 | 21,80 | 0,60% | 3.991.267,00 |
| 15.11.2024 | 21,60 | 21,79 | 21,40 | 21,67 | 0,42% | 3.343.302,00 |
| 14.11.2024 | 21,56 | 21,89 | 21,51 | 21,58 | 0,28% | 2.529.062,00 |
| 13.11.2024 | 21,53 | 21,79 | 21,37 | 21,52 | 0,23% | 3.072.525,00 |
| 12.11.2024 | 21,49 | 21,64 | 21,25 | 21,47 | -0,46% | 3.377.486,00 |
| 11.11.2024 | 21,29 | 21,69 | 21,15 | 21,57 | 2,52% | 2.332.909,00 |
| 08.11.2024 | 21,25 | 21,29 | 20,91 | 21,04 | -1,17% | 2.539.648,00 |
| 07.11.2024 | 21,46 | 21,65 | 21,26 | 21,29 | -1,11% | 2.655.805,00 |
| 06.11.2024 | 21,75 | 22,00 | 21,37 | 21,53 | 2,77% | 5.471.712,00 |
| 05.11.2024 | 20,27 | 21,07 | 20,07 | 20,95 | 3,92% | 5.521.765,00 |
| 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% | 6.256.726,00 |
| 31.10.2024 | 20,87 | 20,93 | 20,48 | 20,77 | -0,57% | 9.776.037,00 |
| 30.10.2024 | 20,80 | 21,30 | 20,80 | 20,89 | 0,29% | 3.467.406,00 |
| 29.10.2024 | 20,67 | 20,96 | 20,62 | 20,83 | 0,24% | 3.299.454,00 |
| 28.10.2024 | 20,54 | 20,95 | 20,53 | 20,78 | 2,01% | 3.681.943,00 |
| 25.10.2024 | 20,40 | 20,65 | 20,21 | 20,37 | 0,69% | 2.302.594,00 |
| 24.10.2024 | 20,24 | 20,34 | 20,07 | 20,23 | 0,70% | 2.051.883,00 |
| 23.10.2024 | 20,29 | 20,37 | 19,86 | 20,09 | -1,42% | 2.423.928,00 |
| 22.10.2024 | 20,44 | 20,54 | 20,26 | 20,38 | -0,78% | 2.705.907,00 |
| 21.10.2024 | 20,88 | 20,97 | 20,50 | 20,54 | -2,10% | 4.580.660,00 |
| 18.10.2024 | 20,68 | 21,23 | 20,63 | 20,98 | 1,50% | 4.748.134,00 |
| 17.10.2024 | 20,63 | 20,70 | 20,42 | 20,67 | 0,63% | 2.532.174,00 |
| 16.10.2024 | 20,48 | 20,64 | 20,37 | 20,54 | 1,43% | 2.400.691,00 |
| 15.10.2024 | 20,23 | 20,61 | 20,21 | 20,25 | 0,65% | 3.388.989,00 |
| 14.10.2024 | 19,99 | 20,14 | 19,80 | 20,12 | 0,05% | 2.735.271,00 |
| 11.10.2024 | 20,30 | 20,61 | 20,09 | 20,11 | -0,45% | 4.448.127,00 |
| 10.10.2024 | 19,50 | 20,27 | 19,50 | 20,20 | 3,01% | 6.489.463,00 |
| 09.10.2024 | 19,40 | 19,68 | 19,33 | 19,61 | 1,34% | 4.711.246,00 |
| 08.10.2024 | 19,58 | 19,64 | 19,28 | 19,35 | -1,17% | 2.631.366,00 |
| 07.10.2024 | 19,83 | 19,88 | 19,35 | 19,58 | -1,61% | 4.419.106,00 |
| 04.10.2024 | 19,80 | 19,93 | 19,51 | 19,90 | 1,69% | 3.167.943,00 |
| 03.10.2024 | 19,69 | 19,76 | 19,41 | 19,57 | -1,51% | 3.927.983,00 |
| 02.10.2024 | 19,71 | 20,03 | 19,69 | 19,87 | 0,81% | 3.193.345,00 |
| 01.10.2024 | 20,11 | 20,16 | 19,70 | 19,71 | -2,18% | 4.164.191,00 |
| 30.09.2024 | 20,42 | 20,51 | 20,06 | 20,15 | -3,08% | 3.086.895,00 |
| 27.09.2024 | 20,88 | 21,07 | 20,68 | 20,79 | 0,68% | 2.791.216,00 |
| 26.09.2024 | 20,87 | 21,05 | 20,46 | 20,65 | 0,19% | 6.605.530,00 |
| 25.09.2024 | 21,04 | 21,09 | 20,59 | 20,61 | -2,04% | 3.937.260,00 |
| 24.09.2024 | 20,96 | 21,10 | 20,79 | 21,04 | 1,35% | 2.838.877,00 |
| 23.09.2024 | 20,84 | 21,07 | 20,69 | 20,76 | -0,24% | 5.606.637,00 |
| 20.09.2024 | 20,77 | 20,85 | 20,47 | 20,81 | -0,29% | 12.527.454,00 |
| 19.09.2024 | 20,71 | 20,91 | 20,53 | 20,87 | 2,35% | 4.269.970,00 |
| 18.09.2024 | 20,30 | 20,82 | 20,27 | 20,39 | 0,20% | 3.606.733,00 |
| 17.09.2024 | 20,25 | 20,49 | 20,21 | 20,35 | 1,19% | 3.599.550,00 |
| 16.09.2024 | 20,00 | 20,25 | 19,84 | 20,11 | 1,06% | 2.819.252,00 |
| 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 |