72,600$
0,78%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 72,22 | 73,52 | 71,42 | 72,60 | 0,78% | 13.693.072,00 |
| 02.10.2026 | 69,56 | 73,07 | 69,56 | 72,04 | 3,98% | 11.923.481,00 |
| 01.10.2026 | 68,59 | 69,81 | 68,20 | 69,28 | -1,03% | 12.036.647,00 |
| 30.09.2026 | 71,65 | 74,45 | 69,96 | 70,00 | -1,12% | 16.379.652,00 |
| 29.09.2026 | 71,94 | 72,27 | 70,29 | 70,79 | -1,63% | 9.900.270,00 |
| 28.09.2026 | 69,76 | 72,50 | 69,46 | 71,96 | -0,48% | 8.763.445,00 |
| 25.09.2026 | 71,86 | 72,87 | 71,53 | 72,31 | 0,32% | 7.496.096,00 |
| 24.09.2026 | 71,55 | 72,73 | 71,00 | 72,08 | -0,69% | 9.099.230,00 |
| 23.09.2026 | 72,93 | 72,93 | 71,25 | 72,58 | -2,38% | 8.864.576,00 |
| 22.09.2026 | 72,65 | 74,90 | 72,10 | 74,35 | 3,03% | 8.238.671,00 |
| 21.09.2026 | 72,89 | 73,28 | 70,81 | 72,16 | 0,87% | 9.735.343,00 |
| 18.09.2026 | 71,00 | 71,60 | 70,48 | 71,54 | 0,97% | 14.796.284,00 |
| 17.09.2026 | 71,44 | 71,58 | 70,29 | 70,85 | 2,33% | 10.953.098,00 |
| 16.09.2026 | 70,09 | 70,30 | 67,80 | 69,24 | -0,20% | 10.875.402,00 |
| 15.09.2026 | 69,44 | 69,78 | 68,35 | 69,38 | 0,06% | 7.468.645,00 |
| 14.09.2026 | 67,32 | 70,06 | 67,01 | 69,34 | -2,43% | 10.835.761,00 |
| 11.09.2026 | 71,46 | 72,70 | 70,93 | 71,07 | -0,20% | 10.449.903,00 |
| 10.09.2026 | 70,25 | 71,60 | 68,85 | 71,21 | -6,59% | 22.153.444,00 |
| 09.09.2026 | 77,03 | 78,13 | 75,82 | 76,23 | -0,51% | 9.994.406,00 |
| 08.09.2026 | 75,98 | 78,64 | 75,50 | 76,62 | 5,35% | 16.687.232,00 |
| 04.09.2026 | 71,72 | 73,29 | 71,45 | 72,73 | 0,23% | 7.269.341,00 |
| 03.09.2026 | 75,34 | 75,54 | 71,45 | 72,56 | -1,85% | 11.109.091,00 |
| 02.09.2026 | 73,04 | 75,64 | 72,76 | 73,93 | 2,01% | 11.948.012,00 |
| 01.09.2026 | 73,55 | 75,50 | 72,37 | 72,47 | -4,32% | 12.788.251,00 |
| 31.08.2026 | 76,95 | 77,01 | 74,88 | 75,74 | -0,93% | 13.530.083,00 |
| 28.08.2026 | 78,73 | 78,73 | 75,90 | 76,45 | -2,51% | 18.054.349,00 |
| 27.08.2026 | 78,85 | 79,84 | 78,17 | 78,42 | -0,73% | 15.038.625,00 |
| 26.08.2026 | 79,34 | 80,24 | 78,28 | 79,00 | -1,14% | 18.251.147,00 |
| 25.08.2026 | 77,13 | 79,95 | 76,80 | 79,91 | 2,71% | 15.771.882,00 |
| 24.08.2026 | 78,39 | 78,88 | 76,11 | 77,80 | 1,49% | 19.746.198,00 |
| 21.08.2026 | 74,46 | 77,33 | 74,40 | 76,66 | 7,64% | 28.312.710,00 |
| 20.08.2026 | 67,82 | 71,52 | 67,72 | 71,22 | 3,08% | 16.063.547,00 |
| 19.08.2026 | 68,90 | 69,86 | 67,26 | 69,09 | 4,18% | 16.577.712,00 |
| 18.08.2026 | 67,08 | 68,03 | 65,71 | 66,32 | -3,01% | 10.474.016,00 |
| 17.08.2026 | 66,62 | 68,89 | 66,54 | 68,38 | 2,84% | 9.735.758,00 |
| 14.08.2026 | 66,72 | 67,46 | 65,57 | 66,49 | -0,51% | 8.122.117,00 |
| 13.08.2026 | 68,15 | 69,10 | 66,63 | 66,83 | -3,45% | 9.273.865,00 |
| 12.08.2026 | 70,09 | 70,09 | 68,71 | 69,22 | 0,51% | 8.029.369,00 |
| 11.08.2026 | 70,74 | 70,83 | 68,28 | 68,87 | -2,33% | 11.884.861,00 |
| 10.08.2026 | 69,74 | 71,22 | 68,89 | 70,51 | 1,28% | 11.586.347,00 |
| 07.08.2026 | 69,97 | 70,54 | 68,64 | 69,62 | 2,11% | 10.861.151,00 |
| 06.08.2026 | 68,48 | 69,67 | 67,94 | 68,18 | -1,74% | 11.516.116,00 |
| 05.08.2026 | 68,95 | 70,56 | 68,62 | 69,39 | 3,11% | 15.376.731,00 |
| 04.08.2026 | 66,19 | 67,85 | 65,75 | 67,30 | 5,75% | 16.253.978,00 |
| 03.08.2026 | 62,07 | 63,75 | 61,27 | 63,64 | 1,61% | 8.934.256,00 |
| 31.07.2026 | 62,60 | 63,65 | 60,97 | 62,63 | -1,28% | 10.764.459,00 |
| 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 |