Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 37,37 | 37,60 | 37,37 | 37,44 | -0,29% | 922,00 |
| 20.12.2024 | 36,73 | 37,61 | 36,27 | 37,55 | 1,54% | 1.486,00 |
| 19.12.2024 | 37,81 | 37,81 | 36,80 | 36,98 | -3,90% | 1.024,00 |
| 18.12.2024 | 38,73 | 38,73 | 38,39 | 38,48 | -0,03% | 435,00 |
| 17.12.2024 | 38,93 | 38,93 | 38,26 | 38,49 | -1,46% | 1.518,00 |
| 16.12.2024 | 39,54 | 39,63 | 38,93 | 39,06 | -1,54% | 3.668,00 |
| 13.12.2024 | 40,15 | 40,42 | 39,32 | 39,67 | -1,24% | 1.512,00 |
| 12.12.2024 | 41,02 | 41,02 | 40,15 | 40,17 | -1,23% | 978,00 |
| 11.12.2024 | 40,58 | 40,76 | 40,42 | 40,67 | -1,17% | 750,00 |
| 10.12.2024 | 41,13 | 41,48 | 40,82 | 41,15 | -1,27% | 3.751,00 |
| 09.12.2024 | 40,24 | 42,23 | 40,24 | 41,68 | 3,60% | 5.253,00 |
| 06.12.2024 | 40,86 | 41,07 | 39,99 | 40,23 | -0,47% | 1.579,00 |
| 05.12.2024 | 40,85 | 41,57 | 40,29 | 40,42 | -2,07% | 1.853,00 |
| 04.12.2024 | 41,72 | 41,96 | 41,28 | 41,28 | -1,20% | 3.706,00 |
| 03.12.2024 | 42,00 | 42,53 | 41,67 | 41,78 | 2,03% | 2.179,00 |
| 02.12.2024 | 42,10 | 42,17 | 40,95 | 40,95 | -2,81% | 468,00 |
| 29.11.2024 | 42,02 | 42,13 | 41,45 | 42,13 | 3,51% | 1.128,00 |
| 28.11.2024 | 41,54 | 41,92 | 40,70 | 40,70 | -1,89% | 789,00 |
| 27.11.2024 | 41,94 | 41,94 | 41,49 | 41,49 | 0,12% | 1.237,00 |
| 26.11.2024 | 41,95 | 42,22 | 41,13 | 41,44 | -1,67% | 3.815,00 |
| 25.11.2024 | 42,43 | 42,43 | 42,12 | 42,14 | 0,80% | 236,00 |
| 22.11.2024 | 41,87 | 42,00 | 41,48 | 41,81 | 0,28% | 2.479,00 |
| 21.11.2024 | 41,46 | 41,69 | 41,29 | 41,69 | 0,62% | 706,00 |
| 20.11.2024 | 41,83 | 42,00 | 41,44 | 41,44 | 0,56% | 1.486,00 |
| 19.11.2024 | 41,31 | 41,46 | 41,00 | 41,21 | 1,38% | 2.389,00 |
| 18.11.2024 | 40,63 | 40,75 | 40,57 | 40,65 | -0,17% | 284,00 |
| 15.11.2024 | 40,77 | 41,85 | 40,50 | 40,72 | 0,12% | 5.085,00 |
| 14.11.2024 | 40,60 | 41,24 | 40,37 | 40,67 | -0,78% | 2.100,00 |
| 13.11.2024 | 40,88 | 41,41 | 40,52 | 40,99 | -0,09% | 1.734,00 |
| 12.11.2024 | 41,91 | 41,91 | 41,02 | 41,02 | -2,87% | 542,00 |
| 11.11.2024 | 43,16 | 43,58 | 42,20 | 42,23 | -1,37% | 4.244,00 |
| 08.11.2024 | 45,13 | 45,14 | 42,65 | 42,82 | -5,01% | 4.805,00 |
| 07.11.2024 | 44,29 | 45,47 | 44,01 | 45,08 | 3,43% | 4.256,00 |
| 06.11.2024 | 44,52 | 44,52 | 42,40 | 43,58 | 1,67% | 4.950,00 |
| 05.11.2024 | 42,77 | 42,98 | 42,67 | 42,87 | 1,38% | 1.000,00 |
| 04.11.2024 | 42,79 | 42,79 | 42,05 | 42,28 | 0,32% | 3.651,00 |
| 01.11.2024 | 41,47 | 42,38 | 41,47 | 42,15 | 1,57% | 2.981,00 |
| 31.10.2024 | 42,09 | 42,10 | 41,40 | 41,50 | -1,58% | 692,00 |
| 30.10.2024 | 42,97 | 42,97 | 42,16 | 42,16 | -2,49% | 519,00 |
| 29.10.2024 | 43,22 | 43,99 | 43,22 | 43,24 | 0,24% | 1.731,00 |
| 28.10.2024 | 43,06 | 43,38 | 42,97 | 43,13 | -0,68% | 716,00 |
| 25.10.2024 | 43,50 | 43,53 | 43,21 | 43,43 | -0,10% | 633,00 |
| 24.10.2024 | 44,66 | 45,00 | 43,47 | 43,47 | -1,97% | 1.170,00 |
| 23.10.2024 | 45,10 | 45,10 | 44,17 | 44,35 | 0,09% | 2.042,00 |
| 22.10.2024 | 44,67 | 46,11 | 44,31 | 44,31 | 0,26% | 3.999,00 |
| 21.10.2024 | 45,00 | 45,00 | 44,19 | 44,19 | -0,96% | 1.760,00 |
| 18.10.2024 | 45,03 | 45,21 | 44,60 | 44,62 | 0,87% | 2.991,00 |
| 17.10.2024 | 44,26 | 44,59 | 43,62 | 44,24 | 0,47% | 1.481,00 |
| 16.10.2024 | 43,46 | 44,17 | 43,41 | 44,03 | 1,66% | 2.817,00 |
| 15.10.2024 | 44,75 | 44,81 | 43,31 | 43,31 | -3,11% | 2.491,00 |
| 14.10.2024 | 46,13 | 46,13 | 44,32 | 44,70 | -2,33% | 971,00 |
| 11.10.2024 | 45,49 | 45,80 | 45,28 | 45,77 | 0,86% | 1.151,00 |
| 10.10.2024 | 44,84 | 45,42 | 44,55 | 45,38 | 1,53% | 646,00 |
| 09.10.2024 | 44,54 | 44,71 | 43,64 | 44,69 | 1,75% | 1.674,00 |
| 08.10.2024 | 45,06 | 45,13 | 43,71 | 43,92 | -5,08% | 3.662,00 |
| 07.10.2024 | 46,28 | 46,28 | 45,75 | 46,27 | 0,87% | 603,00 |
| 04.10.2024 | 45,38 | 46,46 | 45,38 | 45,87 | -1,07% | 1.232,00 |
| 02.10.2024 | 46,06 | 46,37 | 46,06 | 46,37 | 2,48% | 354,00 |
| 01.10.2024 | 44,78 | 45,68 | 44,78 | 45,25 | 0,82% | 844,00 |
| 30.09.2024 | 46,80 | 46,80 | 44,88 | 44,88 | -3,35% | 3.291,00 |
| 27.09.2024 | 46,62 | 46,70 | 45,62 | 46,43 | -0,01% | 7.341,00 |
| 26.09.2024 | 43,74 | 47,01 | 43,74 | 46,44 | 6,81% | 25.828,00 |
| 25.09.2024 | 43,30 | 43,74 | 43,13 | 43,48 | 0,12% | 2.141,00 |
| 24.09.2024 | 41,20 | 43,46 | 41,20 | 43,43 | 6,39% | 7.103,00 |
| 23.09.2024 | 40,02 | 41,05 | 39,67 | 40,82 | 2,18% | 3.413,00 |
| 20.09.2024 | 40,50 | 40,50 | 39,85 | 39,95 | -2,36% | 3.355,00 |
| 19.09.2024 | 40,31 | 41,15 | 40,15 | 40,91 | 4,90% | 6.325,00 |
| 18.09.2024 | 38,62 | 39,00 | 38,60 | 39,00 | 0,10% | 1.549,00 |
| 17.09.2024 | 38,56 | 39,08 | 38,50 | 38,96 | 1,14% | 2.995,00 |
| 16.09.2024 | 38,40 | 38,89 | 38,25 | 38,52 | -0,31% | 6.495,00 |
| 13.09.2024 | 37,89 | 38,68 | 37,75 | 38,64 | 1,66% | 4.497,00 |
| 12.09.2024 | 38,15 | 38,23 | 37,75 | 38,01 | 3,08% | 6.473,00 |
| 11.09.2024 | 36,90 | 37,03 | 36,58 | 36,88 | 1,49% | 779,00 |
| 10.09.2024 | 36,30 | 36,40 | 36,17 | 36,34 | -0,83% | 700,00 |
| 09.09.2024 | 36,22 | 36,98 | 36,22 | 36,64 | 0,48% | 1.116,00 |
| 06.09.2024 | 37,30 | 37,39 | 36,47 | 36,47 | -3,44% | 5.602,00 |
| 05.09.2024 | 37,52 | 38,00 | 37,46 | 37,77 | -0,24% | 18.915,00 |
| 04.09.2024 | 37,18 | 37,92 | 37,18 | 37,86 | 0,72% | 10.924,00 |
| 03.09.2024 | 38,92 | 39,06 | 37,00 | 37,59 | -4,19% | 52.341,00 |
| 02.09.2024 | 39,98 | 39,98 | 38,39 | 39,23 | -0,60% | 12.401,00 |
| 30.08.2024 | 39,66 | 40,23 | 39,47 | 39,47 | -0,04% | 11.334,00 |
| 29.08.2024 | 39,50 | 39,76 | 39,33 | 39,48 | 0,25% | 25.707,00 |
| 28.08.2024 | 40,20 | 40,25 | 39,25 | 39,38 | -2,52% | 3.806,00 |
| 27.08.2024 | 40,62 | 40,63 | 40,14 | 40,40 | -0,16% | 118.115,00 |
| 26.08.2024 | 39,97 | 41,00 | 39,97 | 40,47 | 1,99% | 10.250,00 |
| 23.08.2024 | 39,47 | 39,78 | 39,11 | 39,68 | 1,69% | 2.404,00 |
| 22.08.2024 | 39,28 | 39,67 | 38,95 | 39,02 | -0,80% | 2.036,00 |
| 21.08.2024 | 39,31 | 39,64 | 39,00 | 39,33 | 0,05% | 4.821,00 |
| 20.08.2024 | 40,00 | 40,23 | 39,17 | 39,31 | -1,40% | 3.470,00 |
| 19.08.2024 | 39,32 | 39,87 | 39,24 | 39,87 | 1,13% | 903,00 |
| 16.08.2024 | 39,66 | 40,03 | 39,21 | 39,43 | -0,57% | 3.373,00 |
| 15.08.2024 | 38,56 | 40,11 | 38,26 | 39,65 | 4,52% | 2.047,00 |
| 14.08.2024 | 37,80 | 38,06 | 37,58 | 37,94 | -0,07% | 984,00 |
| 13.08.2024 | 38,27 | 38,27 | 37,87 | 37,96 | -0,50% | 2.093,00 |
| 12.08.2024 | 38,02 | 38,36 | 37,87 | 38,15 | 1,49% | 7.305,00 |
| 09.08.2024 | 37,62 | 38,24 | 37,54 | 37,59 | 0,28% | 3.831,00 |
| 08.08.2024 | 38,00 | 38,00 | 36,11 | 37,49 | -0,28% | 1.168,00 |
| 07.08.2024 | 38,27 | 38,27 | 37,57 | 37,59 | -0,21% | 1.917,00 |
| 06.08.2024 | 37,39 | 37,76 | 37,36 | 37,67 | 1,92% | 1.605,00 |
| 05.08.2024 | 36,48 | 37,35 | 35,65 | 36,96 | -3,67% | 3.542,00 |