63,440$
5,75%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 61,75 | 63,64 | 61,74 | 63,44 | 5,75% | 14.818.347,00 |
| 29.07.2026 | 60,80 | 61,56 | 58,19 | 59,99 | -2,68% | 21.577.862,00 |
| 28.07.2026 | 61,46 | 62,57 | 59,93 | 61,64 | -1,72% | 13.378.047,00 |
| 27.07.2026 | 63,53 | 63,53 | 61,18 | 62,72 | 0,19% | 9.567.112,00 |
| 24.07.2026 | 62,56 | 62,99 | 61,05 | 62,60 | -1,42% | 11.935.066,00 |
| 23.07.2026 | 62,64 | 65,43 | 61,97 | 63,50 | -2,31% | 18.890.296,00 |
| 22.07.2026 | 62,94 | 65,08 | 62,62 | 65,00 | 3,90% | 17.415.006,00 |
| 21.07.2026 | 61,09 | 62,67 | 60,47 | 62,56 | 6,41% | 12.687.067,00 |
| 20.07.2026 | 59,02 | 59,34 | 58,52 | 58,79 | 0,70% | 9.934.266,00 |
| 17.07.2026 | 56,70 | 59,36 | 56,00 | 58,38 | -0,31% | 17.118.680,00 |
| 16.07.2026 | 59,55 | 59,97 | 57,55 | 58,56 | -3,95% | 14.830.817,00 |
| 15.07.2026 | 62,63 | 62,88 | 59,37 | 60,97 | -1,58% | 13.849.734,00 |
| 14.07.2026 | 61,94 | 62,92 | 61,20 | 61,95 | 3,30% | 11.617.142,00 |
| 13.07.2026 | 60,76 | 62,00 | 59,62 | 59,97 | -2,52% | 12.511.882,00 |
| 10.07.2026 | 60,37 | 62,06 | 60,13 | 61,52 | 1,64% | 10.651.774,00 |
| 09.07.2026 | 59,39 | 61,09 | 58,42 | 60,53 | 5,27% | 16.219.738,00 |
| 08.07.2026 | 57,92 | 58,87 | 56,00 | 57,50 | -3,08% | 17.948.469,00 |
| 07.07.2026 | 60,10 | 60,45 | 58,16 | 59,33 | -2,74% | 14.359.068,00 |
| 06.07.2026 | 61,76 | 62,07 | 60,53 | 61,00 | 0,05% | 10.393.757,00 |
| 02.07.2026 | 61,32 | 62,26 | 59,44 | 60,97 | 0,73% | 13.556.288,00 |
| 01.07.2026 | 61,70 | 63,05 | 60,53 | 60,53 | -3,75% | 15.462.562,00 |
| 30.06.2026 | 62,98 | 63,29 | 62,06 | 62,89 | 2,06% | 13.686.771,00 |
| 29.06.2026 | 61,91 | 62,35 | 60,51 | 61,62 | -1,33% | 12.236.308,00 |
| 26.06.2026 | 62,06 | 63,00 | 61,64 | 62,45 | -0,56% | 21.930.567,00 |
| 25.06.2026 | 63,23 | 63,75 | 61,71 | 62,80 | 1,55% | 13.925.747,00 |
| 24.06.2026 | 62,71 | 62,79 | 61,05 | 61,84 | -3,98% | 18.467.753,00 |
| 23.06.2026 | 65,43 | 65,89 | 63,70 | 64,40 | -6,95% | 16.110.624,00 |
| 22.06.2026 | 68,50 | 69,91 | 68,16 | 69,21 | 0,77% | 12.528.144,00 |
| 18.06.2026 | 69,95 | 70,62 | 68,02 | 68,68 | -0,55% | 17.963.747,00 |
| 17.06.2026 | 70,13 | 72,28 | 68,84 | 69,06 | -1,55% | 16.043.057,00 |
| 16.06.2026 | 70,58 | 71,52 | 69,65 | 70,15 | 0,03% | 8.872.233,00 |
| 15.06.2026 | 71,19 | 71,88 | 69,25 | 70,13 | 2,51% | 16.060.630,00 |
| 12.06.2026 | 67,21 | 68,92 | 66,83 | 68,41 | 3,12% | 12.064.371,00 |
| 11.06.2026 | 63,03 | 66,60 | 62,34 | 66,34 | 6,86% | 14.628.377,00 |
| 10.06.2026 | 63,20 | 64,78 | 61,73 | 62,08 | -3,38% | 14.665.603,00 |
| 09.06.2026 | 65,17 | 66,43 | 61,85 | 64,25 | 0,53% | 15.673.443,00 |
| 08.06.2026 | 64,61 | 65,72 | 63,70 | 63,91 | 0,85% | 12.660.696,00 |
| 05.06.2026 | 67,49 | 67,49 | 62,37 | 63,37 | -9,07% | 17.948.375,00 |
| 04.06.2026 | 69,92 | 71,87 | 69,05 | 69,69 | -1,34% | 11.550.816,00 |
| 03.06.2026 | 71,65 | 71,65 | 69,28 | 70,64 | -1,51% | 13.627.234,00 |
| 02.06.2026 | 67,87 | 72,09 | 67,72 | 71,72 | 6,98% | 18.439.561,00 |
| 01.06.2026 | 65,26 | 67,48 | 64,48 | 67,04 | 2,02% | 10.030.662,00 |
| 29.05.2026 | 65,43 | 66,80 | 64,48 | 65,71 | -0,24% | 11.116.990,00 |
| 28.05.2026 | 63,23 | 66,06 | 62,48 | 65,87 | 3,52% | 10.271.533,00 |
| 27.05.2026 | 64,02 | 64,39 | 62,87 | 63,63 | -1,13% | 8.135.249,00 |
| 26.05.2026 | 63,04 | 64,97 | 63,04 | 64,36 | 3,82% | 11.301.307,00 |
| 22.05.2026 | 62,71 | 62,71 | 61,51 | 61,99 | -0,51% | 7.859.212,00 |
| 21.05.2026 | 60,50 | 63,11 | 59,76 | 62,31 | 2,37% | 10.148.397,00 |
| 20.05.2026 | 59,33 | 61,06 | 58,81 | 60,87 | 3,70% | 11.969.217,00 |
| 19.05.2026 | 59,06 | 59,93 | 58,30 | 58,70 | -2,98% | 12.112.889,00 |
| 18.05.2026 | 62,35 | 63,46 | 59,71 | 60,50 | -3,98% | 14.656.837,00 |
| 15.05.2026 | 62,19 | 63,81 | 61,38 | 63,01 | -4,73% | 15.433.288,00 |
| 14.05.2026 | 66,93 | 66,93 | 64,95 | 66,14 | -1,52% | 12.375.568,00 |
| 13.05.2026 | 66,83 | 68,85 | 65,87 | 67,16 | 1,71% | 16.905.426,00 |
| 12.05.2026 | 63,61 | 66,37 | 62,73 | 66,03 | 2,58% | 14.379.477,00 |
| 11.05.2026 | 62,22 | 64,98 | 62,14 | 64,37 | 4,41% | 13.957.498,00 |
| 08.05.2026 | 61,78 | 62,28 | 60,70 | 61,65 | 1,72% | 12.165.810,00 |
| 07.05.2026 | 61,73 | 62,55 | 60,12 | 60,61 | -0,46% | 17.840.101,00 |
| 06.05.2026 | 60,63 | 61,28 | 60,01 | 60,89 | 5,57% | 17.446.722,00 |
| 05.05.2026 | 57,01 | 57,99 | 56,25 | 57,68 | 3,80% | 13.647.486,00 |
| 04.05.2026 | 56,20 | 56,89 | 55,49 | 55,57 | -1,73% | 14.757.929,00 |
| 01.05.2026 | 57,69 | 58,17 | 56,50 | 56,55 | -2,13% | 14.615.042,00 |
| 30.04.2026 | 57,93 | 58,34 | 57,02 | 57,78 | 1,49% | 16.051.886,00 |
| 29.04.2026 | 57,98 | 57,98 | 56,59 | 56,93 | -2,20% | 11.419.095,00 |
| 28.04.2026 | 59,76 | 60,20 | 57,87 | 58,21 | -3,90% | 14.590.509,00 |
| 27.04.2026 | 61,31 | 61,42 | 59,37 | 60,57 | -0,79% | 15.158.114,00 |
| 24.04.2026 | 62,15 | 62,45 | 59,83 | 61,05 | -0,70% | 17.463.988,00 |
| 23.04.2026 | 62,27 | 65,20 | 61,00 | 61,48 | -12,62% | 38.666.181,00 |
| 22.04.2026 | 69,39 | 70,49 | 69,17 | 70,36 | 4,13% | 14.191.334,00 |
| 21.04.2026 | 70,00 | 70,72 | 67,46 | 67,57 | -3,72% | 16.968.916,00 |
| 20.04.2026 | 69,54 | 70,97 | 69,23 | 70,18 | -0,04% | 12.205.373,00 |
| 17.04.2026 | 69,00 | 70,71 | 67,79 | 70,21 | 2,83% | 19.982.411,00 |
| 16.04.2026 | 68,87 | 69,51 | 67,72 | 68,28 | -0,61% | 10.128.701,00 |
| 15.04.2026 | 67,96 | 69,46 | 67,54 | 68,70 | 0,63% | 14.589.022,00 |
| 14.04.2026 | 68,54 | 68,83 | 67,57 | 68,27 | 0,35% | 12.318.565,00 |
| 13.04.2026 | 66,85 | 68,55 | 66,85 | 68,03 | 0,34% | 13.050.664,00 |
| 10.04.2026 | 67,24 | 68,41 | 67,10 | 67,80 | 2,03% | 14.541.304,00 |
| 09.04.2026 | 65,20 | 66,75 | 64,65 | 66,45 | 2,07% | 12.654.895,00 |
| 08.04.2026 | 65,25 | 65,87 | 64,02 | 65,10 | 7,14% | 18.663.588,00 |
| 07.04.2026 | 60,73 | 61,12 | 59,68 | 60,76 | -0,48% | 16.575.361,00 |
| 06.04.2026 | 61,10 | 61,72 | 60,40 | 61,05 | -0,54% | 8.469.144,00 |
| 02.04.2026 | 59,04 | 62,54 | 59,04 | 61,38 | 0,29% | 16.879.991,00 |
| 01.04.2026 | 60,75 | 62,05 | 59,90 | 61,20 | 4,12% | 23.639.416,00 |
| 31.03.2026 | 56,34 | 59,00 | 56,26 | 58,78 | 7,56% | 18.364.505,00 |
| 30.03.2026 | 57,58 | 58,15 | 54,17 | 54,65 | -2,83% | 14.008.309,00 |
| 27.03.2026 | 55,16 | 57,17 | 54,93 | 56,24 | 0,73% | 12.101.321,00 |
| 26.03.2026 | 55,36 | 56,21 | 54,90 | 55,83 | -2,21% | 15.279.879,00 |
| 25.03.2026 | 57,83 | 58,15 | 56,82 | 57,09 | 1,08% | 13.752.284,00 |
| 24.03.2026 | 54,23 | 56,63 | 53,98 | 56,48 | 2,80% | 16.971.006,00 |
| 23.03.2026 | 54,27 | 55,31 | 53,24 | 54,94 | 5,47% | 24.858.698,00 |
| 20.03.2026 | 53,07 | 53,92 | 51,51 | 52,09 | -2,85% | 24.378.300,00 |
| 19.03.2026 | 52,48 | 53,99 | 50,79 | 53,62 | -3,30% | 27.440.764,00 |
| 18.03.2026 | 56,28 | 56,71 | 55,04 | 55,45 | -4,54% | 17.080.049,00 |
| 17.03.2026 | 58,25 | 58,67 | 57,53 | 58,09 | 0,28% | 10.526.044,00 |
| 16.03.2026 | 57,21 | 58,26 | 56,80 | 57,93 | 2,75% | 17.264.342,00 |
| 13.03.2026 | 59,05 | 59,06 | 55,98 | 56,38 | -4,78% | 21.355.754,00 |
| 12.03.2026 | 60,64 | 61,04 | 58,90 | 59,21 | -3,79% | 17.480.983,00 |
| 11.03.2026 | 61,31 | 61,77 | 59,62 | 61,54 | -1,38% | 17.041.562,00 |
| 10.03.2026 | 60,98 | 63,12 | 60,73 | 62,40 | 3,16% | 16.875.137,00 |
| 09.03.2026 | 56,39 | 60,49 | 55,50 | 60,49 | 1,90% | 25.732.292,00 |