47,950$
-0,04%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.07.2024 | 45,44 | 45,50 | 44,37 | 45,00 | 1,06% | 10.353.868,00 |
| 25.07.2024 | 44,02 | 45,26 | 43,27 | 44,53 | 0,79% | 16.856.462,00 |
| 24.07.2024 | 45,59 | 45,76 | 44,12 | 44,18 | -2,41% | 18.515.038,00 |
| 23.07.2024 | 45,00 | 45,50 | 43,54 | 45,27 | -1,61% | 18.496.018,00 |
| 22.07.2024 | 45,85 | 46,14 | 45,46 | 46,01 | 0,24% | 12.360.676,00 |
| 19.07.2024 | 45,68 | 46,30 | 45,47 | 45,90 | -0,04% | 9.526.660,00 |
| 18.07.2024 | 47,91 | 48,03 | 45,53 | 45,92 | -5,32% | 17.469.892,00 |
| 17.07.2024 | 49,96 | 50,08 | 48,37 | 48,50 | -3,14% | 11.539.435,00 |
| 16.07.2024 | 49,47 | 50,17 | 48,64 | 50,07 | -0,69% | 11.019.957,00 |
| 15.07.2024 | 50,61 | 51,03 | 49,70 | 50,42 | -1,68% | 8.857.776,00 |
| 12.07.2024 | 51,95 | 51,97 | 51,11 | 51,28 | -0,45% | 7.988.935,00 |
| 11.07.2024 | 51,64 | 51,94 | 50,94 | 51,51 | -0,16% | 8.116.777,00 |
| 10.07.2024 | 50,94 | 51,97 | 50,75 | 51,59 | 1,56% | 8.841.203,00 |
| 09.07.2024 | 51,06 | 51,80 | 50,65 | 50,80 | -0,65% | 9.341.255,00 |
| 08.07.2024 | 51,11 | 51,38 | 50,53 | 51,13 | -0,76% | 7.564.550,00 |
| 05.07.2024 | 51,11 | 51,84 | 51,03 | 51,52 | 1,72% | 8.237.549,00 |
| 03.07.2024 | 49,41 | 51,16 | 49,41 | 50,65 | 3,98% | 8.913.699,00 |
| 02.07.2024 | 47,88 | 48,79 | 47,70 | 48,71 | 0,62% | 8.259.401,00 |
| 01.07.2024 | 49,12 | 49,69 | 48,23 | 48,41 | -0,39% | 6.499.398,00 |
| 28.06.2024 | 49,20 | 49,49 | 48,34 | 48,60 | 0,58% | 11.057.008,00 |
| 27.06.2024 | 49,65 | 49,69 | 48,17 | 48,32 | -2,32% | 8.905.903,00 |
| 26.06.2024 | 49,86 | 49,99 | 49,00 | 49,47 | -0,82% | 8.378.000,00 |
| 25.06.2024 | 49,96 | 50,03 | 49,47 | 49,88 | -0,99% | 7.944.620,00 |
| 24.06.2024 | 49,47 | 50,72 | 49,36 | 50,38 | 1,65% | 10.814.893,00 |
| 21.06.2024 | 49,09 | 49,82 | 48,21 | 49,56 | 0,41% | 18.725.108,00 |
| 20.06.2024 | 48,49 | 49,54 | 48,22 | 49,36 | 3,50% | 14.612.103,00 |
| 18.06.2024 | 47,16 | 47,92 | 46,88 | 47,69 | 0,91% | 9.008.925,00 |
| 17.06.2024 | 47,36 | 47,49 | 46,57 | 47,26 | -1,77% | 10.990.729,00 |
| 14.06.2024 | 47,71 | 49,19 | 47,38 | 48,11 | 0,25% | 8.343.638,00 |
| 13.06.2024 | 49,11 | 49,11 | 47,61 | 47,99 | -2,46% | 12.377.362,00 |
| 12.06.2024 | 50,86 | 51,27 | 48,92 | 49,20 | -0,28% | 10.050.727,00 |
| 11.06.2024 | 48,91 | 49,44 | 48,28 | 49,34 | -1,32% | 10.567.238,00 |
| 10.06.2024 | 49,51 | 50,22 | 49,40 | 50,00 | 1,48% | 10.582.669,00 |
| 07.06.2024 | 49,65 | 49,80 | 48,83 | 49,27 | -3,86% | 15.069.991,00 |
| 06.06.2024 | 50,67 | 51,28 | 49,90 | 51,25 | 1,51% | 10.990.950,00 |
| 05.06.2024 | 50,00 | 50,61 | 49,66 | 50,49 | 1,59% | 12.596.099,00 |
| 04.06.2024 | 51,03 | 51,05 | 48,41 | 49,70 | -4,50% | 24.770.555,00 |
| 03.06.2024 | 53,15 | 53,15 | 51,51 | 52,04 | -1,31% | 10.211.708,00 |
| 31.05.2024 | 52,74 | 53,29 | 51,21 | 52,73 | 0,80% | 18.294.411,00 |
| 30.05.2024 | 51,51 | 52,66 | 51,41 | 52,31 | -0,87% | 12.414.101,00 |
| 29.05.2024 | 52,73 | 53,20 | 52,40 | 52,77 | -1,60% | 10.966.333,00 |
| 28.05.2024 | 53,06 | 53,89 | 52,28 | 53,63 | 4,08% | 14.912.010,00 |