38,710$
-4,70%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 40,43 | 40,62 | 38,57 | 38,71 | -4,70% | 12.239.986,00 |
| 17.12.2024 | 40,15 | 40,79 | 40,07 | 40,62 | -0,29% | 11.697.832,00 |
| 16.12.2024 | 41,29 | 41,52 | 40,50 | 40,74 | -2,04% | 10.227.493,00 |
| 13.12.2024 | 41,73 | 41,79 | 41,10 | 41,59 | -1,16% | 9.545.235,00 |
| 12.12.2024 | 42,60 | 42,73 | 41,98 | 42,08 | -2,14% | 10.041.314,00 |
| 11.12.2024 | 42,81 | 43,12 | 42,40 | 43,00 | 0,77% | 7.211.069,00 |
| 10.12.2024 | 43,54 | 43,72 | 42,59 | 42,67 | -2,42% | 9.882.181,00 |
| 09.12.2024 | 43,75 | 44,75 | 43,69 | 43,73 | 3,95% | 17.376.913,00 |
| 06.12.2024 | 43,07 | 43,07 | 42,03 | 42,07 | -1,68% | 9.172.914,00 |
| 05.12.2024 | 43,12 | 43,35 | 42,45 | 42,79 | -0,58% | 11.402.690,00 |
| 04.12.2024 | 43,93 | 44,24 | 42,81 | 43,04 | -1,80% | 18.429.980,00 |
| 03.12.2024 | 44,66 | 44,83 | 43,55 | 43,83 | 0,44% | 10.981.508,00 |
| 02.12.2024 | 44,22 | 44,39 | 42,66 | 43,64 | -1,27% | 14.276.521,00 |
| 29.11.2024 | 43,76 | 44,52 | 43,57 | 44,20 | 1,01% | 6.512.468,00 |
| 27.11.2024 | 43,61 | 44,23 | 43,51 | 43,76 | 0,64% | 7.050.424,00 |
| 26.11.2024 | 44,07 | 44,08 | 43,12 | 43,48 | -2,03% | 11.760.893,00 |
| 25.11.2024 | 43,85 | 44,61 | 43,85 | 44,38 | 1,51% | 11.544.605,00 |
| 22.11.2024 | 43,68 | 43,76 | 43,37 | 43,72 | 0,05% | 8.621.181,00 |
| 20.11.2024 | 44,00 | 44,15 | 43,40 | 43,70 | -0,95% | 8.730.170,00 |
| 19.11.2024 | 43,55 | 44,20 | 43,13 | 44,12 | 1,31% | 11.792.353,00 |
| 18.11.2024 | 43,04 | 43,65 | 42,56 | 43,55 | 1,99% | 11.882.570,00 |
| 15.11.2024 | 43,50 | 43,82 | 42,00 | 42,70 | -1,32% | 12.890.199,00 |
| 14.11.2024 | 43,47 | 43,57 | 42,71 | 43,27 | 0,35% | 11.448.535,00 |
| 13.11.2024 | 43,58 | 43,87 | 43,09 | 43,12 | -1,10% | 11.911.871,00 |
| 12.11.2024 | 43,98 | 44,12 | 42,92 | 43,60 | -2,90% | 17.747.121,00 |
| 11.11.2024 | 45,54 | 45,63 | 44,72 | 44,90 | -3,15% | 12.054.919,00 |
| 08.11.2024 | 46,52 | 46,90 | 45,48 | 46,36 | -4,57% | 15.762.494,00 |
| 07.11.2024 | 48,24 | 49,21 | 48,19 | 48,58 | 3,65% | 12.345.353,00 |
| 06.11.2024 | 45,28 | 47,23 | 44,92 | 46,87 | -0,26% | 12.715.669,00 |
| 05.11.2024 | 46,87 | 47,00 | 46,42 | 46,99 | 1,56% | 5.913.471,00 |
| 04.11.2024 | 45,97 | 46,73 | 45,63 | 46,27 | 1,49% | 8.650.134,00 |
| 01.11.2024 | 45,60 | 46,17 | 45,30 | 45,59 | 1,27% | 7.688.707,00 |
| 31.10.2024 | 45,41 | 45,57 | 44,72 | 45,02 | -2,07% | 9.455.502,00 |
| 30.10.2024 | 46,28 | 46,35 | 45,57 | 45,97 | -1,29% | 8.993.443,00 |
| 29.10.2024 | 47,49 | 47,56 | 46,53 | 46,57 | -0,34% | 7.334.552,00 |
| 28.10.2024 | 46,86 | 46,97 | 46,53 | 46,73 | 0,28% | 6.389.240,00 |
| 25.10.2024 | 47,00 | 47,20 | 46,52 | 46,60 | -0,51% | 8.486.505,00 |
| 24.10.2024 | 47,99 | 48,20 | 46,65 | 46,84 | -2,25% | 10.114.831,00 |
| 23.10.2024 | 47,51 | 48,12 | 47,27 | 47,92 | -1,26% | 9.926.203,00 |
| 22.10.2024 | 50,00 | 50,12 | 47,64 | 48,53 | 1,23% | 13.761.995,00 |
| 21.10.2024 | 48,43 | 48,70 | 47,68 | 47,94 | -0,50% | 10.141.101,00 |
| 18.10.2024 | 48,82 | 49,10 | 48,16 | 48,18 | 0,48% | 8.807.755,00 |
| 17.10.2024 | 48,26 | 48,40 | 47,62 | 47,95 | -0,04% | 8.263.453,00 |
| 16.10.2024 | 47,81 | 48,07 | 47,33 | 47,97 | 1,46% | 7.311.791,00 |
| 15.10.2024 | 47,99 | 48,14 | 47,09 | 47,28 | -3,23% | 10.777.022,00 |
| 14.10.2024 | 47,92 | 49,00 | 47,56 | 48,86 | -2,34% | 13.563.487,00 |
| 11.10.2024 | 49,47 | 50,28 | 49,37 | 50,03 | 0,99% | 6.406.453,00 |
| 10.10.2024 | 48,92 | 49,83 | 48,51 | 49,54 | 1,37% | 6.952.020,00 |
| 09.10.2024 | 48,02 | 48,96 | 47,71 | 48,87 | 0,58% | 6.966.159,00 |
| 08.10.2024 | 48,97 | 48,97 | 48,05 | 48,59 | -4,33% | 13.021.025,00 |
| 07.10.2024 | 50,42 | 51,19 | 50,04 | 50,79 | 0,47% | 8.872.583,00 |
| 04.10.2024 | 50,61 | 51,12 | 49,98 | 50,55 | 1,57% | 10.134.075,00 |
| 03.10.2024 | 49,64 | 50,05 | 49,28 | 49,77 | -2,07% | 10.180.902,00 |
| 02.10.2024 | 50,86 | 51,45 | 50,35 | 50,82 | 0,87% | 10.695.508,00 |
| 01.10.2024 | 50,55 | 50,73 | 49,54 | 50,38 | 0,92% | 8.967.957,00 |
| 30.09.2024 | 50,21 | 50,51 | 49,44 | 49,92 | -2,77% | 14.958.837,00 |
| 27.09.2024 | 51,24 | 52,06 | 51,15 | 51,34 | -1,10% | 15.943.282,00 |
| 26.09.2024 | 51,09 | 52,61 | 50,80 | 51,91 | 7,45% | 32.245.542,00 |
| 25.09.2024 | 48,75 | 48,98 | 48,14 | 48,31 | -0,84% | 10.332.175,00 |
| 24.09.2024 | 48,18 | 48,98 | 47,54 | 48,72 | 7,93% | 26.335.547,00 |
| 23.09.2024 | 45,00 | 45,77 | 44,82 | 45,14 | 1,37% | 15.469.015,00 |
| 20.09.2024 | 44,68 | 44,87 | 44,36 | 44,53 | -1,35% | 16.178.329,00 |
| 19.09.2024 | 45,70 | 45,85 | 44,99 | 45,14 | 2,78% | 16.509.389,00 |
| 18.09.2024 | 43,17 | 44,97 | 43,04 | 43,92 | 1,83% | 11.555.179,00 |
| 17.09.2024 | 42,91 | 43,51 | 42,83 | 43,13 | 0,56% | 6.915.986,00 |
| 16.09.2024 | 43,23 | 43,69 | 42,69 | 42,89 | 0,54% | 9.217.616,00 |
| 13.09.2024 | 42,14 | 43,04 | 42,06 | 42,66 | 2,03% | 10.771.597,00 |
| 12.09.2024 | 41,78 | 42,29 | 41,59 | 41,81 | 1,23% | 11.401.377,00 |
| 11.09.2024 | 40,90 | 41,41 | 40,27 | 41,30 | 2,20% | 13.068.284,00 |
| 10.09.2024 | 40,29 | 40,44 | 39,34 | 40,41 | 0,02% | 9.459.563,00 |
| 09.09.2024 | 40,62 | 40,87 | 40,18 | 40,40 | 1,00% | 8.593.958,00 |
| 06.09.2024 | 41,13 | 41,40 | 39,73 | 40,00 | -3,38% | 13.176.005,00 |
| 05.09.2024 | 42,09 | 42,32 | 41,30 | 41,40 | -0,50% | 7.341.702,00 |
| 04.09.2024 | 41,33 | 42,13 | 41,00 | 41,61 | 0,60% | 9.571.999,00 |
| 03.09.2024 | 42,36 | 42,39 | 40,85 | 41,36 | -6,59% | 18.345.883,00 |
| 30.08.2024 | 43,89 | 44,32 | 43,52 | 44,28 | 1,03% | 7.811.563,00 |
| 29.08.2024 | 43,88 | 44,20 | 43,48 | 43,83 | -0,09% | 7.696.920,00 |
| 28.08.2024 | 44,05 | 44,31 | 43,54 | 43,87 | -3,01% | 8.943.183,00 |
| 27.08.2024 | 44,97 | 45,60 | 44,82 | 45,23 | 0,09% | 6.683.644,00 |
| 26.08.2024 | 45,60 | 46,01 | 44,96 | 45,19 | 1,19% | 11.041.100,00 |
| 23.08.2024 | 43,70 | 44,82 | 43,60 | 44,66 | 3,14% | 11.771.486,00 |
| 22.08.2024 | 43,60 | 43,69 | 43,01 | 43,30 | -1,34% | 7.135.037,00 |
| 21.08.2024 | 44,03 | 44,12 | 43,47 | 43,89 | 0,83% | 6.346.035,00 |
| 20.08.2024 | 44,44 | 44,64 | 43,39 | 43,53 | -1,63% | 8.646.067,00 |
| 19.08.2024 | 43,99 | 44,40 | 43,59 | 44,25 | 1,86% | 10.430.016,00 |
| 16.08.2024 | 43,30 | 43,71 | 43,05 | 43,44 | -0,32% | 8.925.881,00 |
| 15.08.2024 | 43,35 | 44,08 | 43,22 | 43,58 | 3,98% | 12.972.506,00 |
| 14.08.2024 | 42,17 | 42,17 | 41,38 | 41,91 | 0,05% | 8.632.235,00 |
| 13.08.2024 | 41,54 | 42,08 | 41,10 | 41,89 | 0,79% | 7.305.492,00 |
| 12.08.2024 | 41,64 | 41,95 | 41,21 | 41,56 | 1,24% | 8.928.127,00 |
| 09.08.2024 | 41,61 | 41,66 | 40,68 | 41,05 | 0,02% | 9.098.004,00 |
| 08.08.2024 | 40,00 | 41,36 | 39,91 | 41,04 | 3,85% | 10.221.718,00 |
| 07.08.2024 | 41,59 | 41,65 | 39,49 | 39,52 | -3,70% | 14.511.120,00 |
| 06.08.2024 | 40,70 | 41,87 | 40,32 | 41,04 | 0,42% | 11.297.014,00 |
| 05.08.2024 | 40,00 | 40,98 | 39,08 | 40,87 | -2,62% | 25.923.122,00 |
| 02.08.2024 | 43,28 | 43,28 | 41,63 | 41,97 | -3,80% | 17.101.060,00 |
| 01.08.2024 | 45,12 | 45,44 | 43,18 | 43,63 | -3,92% | 12.214.286,00 |
| 31.07.2024 | 46,01 | 46,37 | 45,12 | 45,41 | 3,56% | 13.031.851,00 |
| 30.07.2024 | 43,89 | 44,23 | 43,49 | 43,85 | -1,19% | 11.580.714,00 |
| 29.07.2024 | 44,49 | 44,81 | 44,13 | 44,38 | -1,38% | 9.159.993,00 |