45,800$
0,07%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 45,76 | 46,21 | 45,57 | 45,80 | 0,07% | 7.607.321,00 |
| 02.07.2025 | 44,75 | 46,69 | 44,42 | 45,77 | 3,90% | 23.224.975,00 |
| 01.07.2025 | 43,99 | 44,37 | 43,60 | 44,05 | 1,61% | 9.258.768,00 |
| 30.06.2025 | 43,60 | 43,93 | 43,10 | 43,35 | -1,19% | 10.226.126,00 |
| 27.06.2025 | 44,09 | 44,22 | 43,54 | 43,87 | -1,33% | 13.174.630,00 |
| 26.06.2025 | 43,38 | 44,90 | 43,38 | 44,46 | 6,85% | 20.391.556,00 |
| 25.06.2025 | 41,79 | 41,96 | 41,19 | 41,61 | -0,95% | 7.106.659,00 |
| 24.06.2025 | 40,95 | 42,11 | 40,80 | 42,01 | 2,61% | 10.787.505,00 |
| 23.06.2025 | 40,06 | 41,06 | 39,85 | 40,94 | 1,79% | 11.637.586,00 |
| 20.06.2025 | 41,24 | 41,33 | 40,16 | 40,22 | -2,33% | 13.757.042,00 |
| 18.06.2025 | 41,37 | 41,57 | 41,15 | 41,18 | -0,46% | 6.185.460,00 |
| 17.06.2025 | 41,74 | 41,83 | 41,27 | 41,37 | -1,29% | 10.182.108,00 |
| 16.06.2025 | 41,62 | 42,33 | 41,57 | 41,91 | 2,37% | 10.499.289,00 |
| 13.06.2025 | 40,18 | 41,23 | 40,09 | 40,94 | -0,58% | 9.720.275,00 |
| 12.06.2025 | 40,40 | 41,68 | 40,25 | 41,18 | 0,41% | 8.742.792,00 |
| 11.06.2025 | 41,39 | 41,60 | 40,48 | 41,01 | -2,80% | 13.202.594,00 |
| 10.06.2025 | 42,43 | 42,50 | 41,91 | 42,19 | -0,35% | 8.713.385,00 |
| 09.06.2025 | 41,98 | 42,90 | 41,78 | 42,34 | 2,07% | 9.704.785,00 |
| 06.06.2025 | 42,02 | 42,48 | 41,48 | 41,48 | -0,50% | 8.497.640,00 |
| 05.06.2025 | 41,98 | 42,61 | 41,48 | 41,69 | 2,03% | 17.210.523,00 |
| 04.06.2025 | 40,51 | 41,20 | 40,37 | 40,86 | 1,54% | 10.976.258,00 |
| 03.06.2025 | 39,69 | 40,39 | 39,51 | 40,24 | 0,22% | 11.641.313,00 |
| 02.06.2025 | 40,09 | 40,54 | 39,59 | 40,15 | 4,34% | 15.290.740,00 |
| 30.05.2025 | 38,84 | 38,93 | 37,73 | 38,48 | -1,41% | 17.143.248,00 |
| 29.05.2025 | 39,37 | 39,50 | 38,73 | 39,03 | 0,36% | 8.885.283,00 |
| 28.05.2025 | 39,36 | 39,52 | 38,70 | 38,89 | -1,89% | 7.670.282,00 |
| 27.05.2025 | 39,14 | 40,01 | 39,08 | 39,64 | 1,59% | 11.204.049,00 |
| 23.05.2025 | 37,22 | 39,07 | 37,22 | 39,02 | 3,50% | 15.295.482,00 |
| 22.05.2025 | 37,68 | 38,06 | 37,35 | 37,70 | -0,82% | 9.395.679,00 |
| 21.05.2025 | 38,12 | 38,69 | 37,84 | 38,01 | -1,02% | 10.996.435,00 |
| 20.05.2025 | 38,44 | 38,69 | 38,08 | 38,40 | -1,03% | 7.471.108,00 |
| 19.05.2025 | 37,40 | 38,85 | 37,29 | 38,80 | 2,05% | 10.846.014,00 |
| 16.05.2025 | 38,09 | 38,12 | 36,99 | 38,02 | -1,17% | 13.534.796,00 |
| 15.05.2025 | 38,61 | 38,73 | 37,57 | 38,47 | -1,51% | 11.526.646,00 |
| 14.05.2025 | 39,09 | 39,24 | 38,85 | 39,06 | -1,04% | 8.647.387,00 |
| 13.05.2025 | 39,33 | 39,91 | 39,07 | 39,47 | 0,92% | 9.836.106,00 |
| 12.05.2025 | 40,11 | 40,59 | 38,92 | 39,11 | 3,30% | 15.639.176,00 |
| 09.05.2025 | 37,83 | 38,03 | 37,37 | 37,86 | 1,01% | 7.294.693,00 |
| 08.05.2025 | 37,16 | 37,96 | 36,84 | 37,48 | 1,24% | 9.793.353,00 |
| 07.05.2025 | 37,51 | 37,77 | 36,64 | 37,02 | -2,37% | 11.836.950,00 |
| 06.05.2025 | 37,19 | 38,29 | 37,14 | 37,92 | 1,53% | 9.747.123,00 |
| 05.05.2025 | 37,69 | 37,69 | 37,17 | 37,35 | -0,66% | 7.693.535,00 |
| 02.05.2025 | 37,62 | 37,99 | 37,01 | 37,60 | 3,27% | 11.883.755,00 |
| 01.05.2025 | 36,04 | 36,92 | 35,90 | 36,41 | 1,05% | 11.360.666,00 |
| 30.04.2025 | 34,89 | 36,17 | 34,45 | 36,03 | -3,07% | 15.729.848,00 |
| 29.04.2025 | 37,37 | 37,55 | 36,74 | 37,17 | -0,19% | 11.160.723,00 |
| 28.04.2025 | 37,05 | 37,90 | 36,80 | 37,24 | -0,29% | 13.025.206,00 |
| 25.04.2025 | 37,01 | 37,66 | 36,81 | 37,35 | -0,74% | 10.947.629,00 |
| 24.04.2025 | 35,57 | 37,81 | 35,27 | 37,63 | 6,93% | 23.849.031,00 |
| 23.04.2025 | 35,44 | 36,46 | 35,06 | 35,19 | 3,32% | 21.528.364,00 |
| 22.04.2025 | 33,42 | 34,76 | 33,30 | 34,06 | 3,37% | 18.431.952,00 |
| 21.04.2025 | 33,12 | 33,30 | 32,12 | 32,95 | 0,15% | 11.382.562,00 |
| 17.04.2025 | 33,35 | 33,58 | 32,37 | 32,90 | -1,26% | 16.988.032,00 |
| 16.04.2025 | 33,37 | 33,98 | 32,84 | 33,32 | -0,15% | 17.043.589,00 |
| 15.04.2025 | 33,29 | 33,81 | 32,97 | 33,37 | -1,13% | 18.501.434,00 |
| 14.04.2025 | 34,07 | 34,64 | 33,06 | 33,75 | 1,20% | 19.627.656,00 |
| 11.04.2025 | 31,92 | 33,74 | 31,85 | 33,35 | 6,38% | 26.144.412,00 |
| 10.04.2025 | 32,72 | 32,82 | 30,23 | 31,35 | -7,08% | 25.528.668,00 |
| 09.04.2025 | 29,93 | 34,18 | 28,96 | 33,74 | 15,51% | 38.456.417,00 |
| 08.04.2025 | 31,66 | 31,78 | 28,64 | 29,21 | -3,82% | 34.998.727,00 |
| 07.04.2025 | 28,03 | 31,65 | 27,66 | 30,37 | 4,19% | 40.200.611,00 |
| 04.04.2025 | 31,25 | 31,32 | 28,49 | 29,15 | -13,01% | 44.270.267,00 |
| 03.04.2025 | 35,98 | 35,99 | 33,42 | 33,51 | -12,28% | 31.765.600,00 |
| 02.04.2025 | 37,60 | 38,22 | 37,41 | 38,20 | 0,18% | 13.048.525,00 |
| 01.04.2025 | 38,06 | 38,13 | 37,20 | 38,13 | 0,71% | 13.031.810,00 |
| 31.03.2025 | 37,26 | 38,19 | 36,33 | 37,86 | -1,46% | 17.444.452,00 |
| 28.03.2025 | 39,89 | 40,27 | 38,27 | 38,42 | -3,90% | 20.069.517,00 |
| 27.03.2025 | 40,69 | 40,71 | 39,61 | 39,98 | -3,64% | 17.682.197,00 |
| 26.03.2025 | 43,24 | 43,45 | 41,35 | 41,49 | -3,53% | 19.378.890,00 |
| 25.03.2025 | 42,20 | 43,27 | 42,09 | 43,01 | 3,36% | 20.548.079,00 |
| 24.03.2025 | 41,49 | 42,31 | 41,33 | 41,61 | 3,38% | 20.976.194,00 |
| 21.03.2025 | 39,96 | 40,37 | 39,21 | 40,25 | -1,11% | 21.614.603,00 |
| 20.03.2025 | 41,05 | 41,53 | 40,57 | 40,70 | 0,69% | 21.972.655,00 |
| 19.03.2025 | 39,80 | 41,10 | 39,53 | 40,42 | 1,46% | 17.440.887,00 |
| 18.03.2025 | 40,12 | 40,31 | 39,28 | 39,84 | 0,84% | 14.522.410,00 |
| 17.03.2025 | 38,99 | 39,99 | 38,99 | 39,51 | 1,70% | 12.808.627,00 |
| 14.03.2025 | 38,14 | 38,95 | 38,00 | 38,85 | 3,38% | 14.956.714,00 |
| 13.03.2025 | 36,73 | 38,74 | 36,73 | 37,58 | 2,18% | 20.639.228,00 |
| 12.03.2025 | 36,81 | 37,24 | 36,03 | 36,78 | 2,51% | 13.831.467,00 |
| 11.03.2025 | 34,76 | 36,22 | 34,57 | 35,88 | 4,00% | 18.284.829,00 |
| 10.03.2025 | 35,60 | 35,68 | 33,98 | 34,50 | -6,61% | 21.332.367,00 |
| 07.03.2025 | 36,96 | 37,65 | 35,93 | 36,94 | -1,96% | 16.938.351,00 |
| 06.03.2025 | 38,00 | 39,01 | 37,30 | 37,68 | -1,26% | 18.406.707,00 |
| 05.03.2025 | 36,43 | 38,34 | 36,35 | 38,16 | 9,34% | 28.689.963,00 |
| 04.03.2025 | 35,40 | 35,62 | 34,26 | 34,90 | -1,77% | 17.975.437,00 |
| 03.03.2025 | 38,10 | 38,49 | 35,40 | 35,53 | -3,74% | 17.661.273,00 |
| 28.02.2025 | 36,71 | 37,02 | 36,23 | 36,91 | -1,36% | 14.692.624,00 |
| 27.02.2025 | 38,79 | 38,86 | 37,29 | 37,42 | -1,40% | 12.934.178,00 |
| 26.02.2025 | 38,54 | 38,72 | 37,82 | 37,95 | 3,24% | 16.303.631,00 |
| 25.02.2025 | 37,19 | 37,23 | 36,02 | 36,76 | -0,94% | 10.157.353,00 |
| 24.02.2025 | 37,19 | 37,44 | 36,94 | 37,11 | 0,35% | 8.357.033,00 |
| 21.02.2025 | 38,92 | 38,95 | 36,84 | 36,98 | -5,08% | 14.593.127,00 |
| 20.02.2025 | 38,95 | 39,63 | 38,59 | 38,96 | 1,01% | 11.412.302,00 |
| 19.02.2025 | 38,95 | 38,96 | 38,19 | 38,57 | -1,86% | 11.019.792,00 |
| 18.02.2025 | 39,47 | 39,52 | 38,61 | 39,30 | -0,43% | 11.353.664,00 |
| 14.02.2025 | 40,53 | 40,80 | 39,28 | 39,47 | -1,86% | 17.559.189,00 |
| 13.02.2025 | 38,69 | 40,35 | 38,48 | 40,22 | 5,95% | 21.415.183,00 |
| 12.02.2025 | 37,67 | 38,44 | 37,46 | 37,96 | 0,98% | 10.937.039,00 |
| 11.02.2025 | 37,71 | 38,22 | 37,45 | 37,59 | -2,26% | 13.307.514,00 |
| 10.02.2025 | 38,88 | 38,91 | 38,40 | 38,46 | 0,63% | 16.193.502,00 |