Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 52,00 | 52,87 | 51,71 | 52,87 | 1,71% | 6.240,00 |
| 20.05.2026 | 50,57 | 52,36 | 50,57 | 51,98 | 2,54% | 4.691,00 |
| 19.05.2026 | 52,11 | 52,11 | 50,32 | 50,69 | -3,72% | 10.084,00 |
| 18.05.2026 | 53,89 | 54,49 | 52,58 | 52,65 | -2,21% | 9.405,00 |
| 15.05.2026 | 55,23 | 55,23 | 52,84 | 53,84 | -4,13% | 15.300,00 |
| 14.05.2026 | 57,30 | 57,69 | 55,73 | 56,16 | -3,46% | 6.169,00 |
| 13.05.2026 | 56,62 | 58,24 | 56,43 | 58,17 | 8,14% | 11.649,00 |
| 12.05.2026 | 54,59 | 55,00 | 53,60 | 53,79 | -1,27% | 5.762,00 |
| 11.05.2026 | 52,29 | 54,90 | 52,09 | 54,48 | 5,23% | 5.458,00 |
| 08.05.2026 | 52,54 | 53,09 | 51,77 | 51,77 | -1,60% | 4.879,00 |
| 07.05.2026 | 52,36 | 53,08 | 52,11 | 52,61 | 1,50% | 4.915,00 |
| 06.05.2026 | 50,02 | 52,26 | 50,02 | 51,83 | 5,52% | 8.997,00 |
| 05.05.2026 | 48,10 | 49,12 | 48,05 | 49,12 | 1,85% | 6.698,00 |
| 04.05.2026 | 48,83 | 48,83 | 47,64 | 48,23 | -1,72% | 9.104,00 |
| 30.04.2026 | 48,54 | 49,91 | 48,54 | 49,08 | 0,51% | 12.485,00 |
| 29.04.2026 | 50,15 | 50,15 | 48,83 | 48,83 | -1,68% | 3.656,00 |
| 28.04.2026 | 51,61 | 52,09 | 49,60 | 49,66 | -3,76% | 9.449,00 |
| 27.04.2026 | 52,03 | 52,31 | 50,67 | 51,60 | -2,01% | 3.927,00 |
| 24.04.2026 | 53,07 | 53,45 | 51,31 | 52,66 | -4,01% | 17.029,00 |
| 23.04.2026 | 59,87 | 59,88 | 52,75 | 54,86 | -8,00% | 20.361,00 |
| 22.04.2026 | 58,93 | 59,85 | 58,64 | 59,63 | 2,39% | 5.259,00 |
| 21.04.2026 | 59,93 | 59,97 | 58,24 | 58,24 | -2,61% | 4.685,00 |
| 20.04.2026 | 59,10 | 59,80 | 58,40 | 59,80 | 0,79% | 7.412,00 |
| 17.04.2026 | 57,85 | 59,60 | 57,45 | 59,33 | 1,99% | 10.757,00 |
| 16.04.2026 | 58,73 | 58,93 | 57,93 | 58,17 | 0,54% | 2.125,00 |
| 15.04.2026 | 57,85 | 58,46 | 57,28 | 57,86 | -0,31% | 2.276,00 |
| 14.04.2026 | 57,60 | 58,30 | 57,60 | 58,04 | 0,76% | 2.831,00 |
| 13.04.2026 | 56,62 | 57,85 | 56,23 | 57,60 | -0,33% | 3.313,00 |
| 10.04.2026 | 56,87 | 58,16 | 56,51 | 57,79 | 3,29% | 3.650,00 |
| 09.04.2026 | 55,16 | 56,43 | 54,83 | 55,95 | 0,59% | 4.078,00 |
| 08.04.2026 | 54,60 | 55,80 | 54,60 | 55,62 | 6,69% | 9.212,00 |
| 07.04.2026 | 52,86 | 52,88 | 51,69 | 52,13 | -1,34% | 7.908,00 |
| 02.04.2026 | 51,56 | 53,23 | 50,63 | 52,84 | -0,30% | 2.654,00 |
| 01.04.2026 | 51,40 | 53,05 | 51,29 | 53,00 | 7,02% | 10.600,00 |
| 31.03.2026 | 48,43 | 50,05 | 48,40 | 49,53 | 1,09% | 4.868,00 |
| 30.03.2026 | 49,15 | 50,42 | 48,34 | 48,99 | -0,33% | 4.802,00 |
| 27.03.2026 | 49,50 | 49,61 | 47,88 | 49,15 | 2,27% | 3.693,00 |
| 26.03.2026 | 48,72 | 48,75 | 47,72 | 48,06 | -3,22% | 2.076,00 |
| 25.03.2026 | 49,98 | 50,37 | 49,39 | 49,66 | 2,16% | 7.535,00 |
| 24.03.2026 | 46,86 | 48,61 | 46,52 | 48,61 | 3,77% | 7.117,00 |
| 23.03.2026 | 43,93 | 47,46 | 43,63 | 46,85 | 3,08% | 17.175,00 |
| 20.03.2026 | 46,58 | 46,89 | 45,14 | 45,45 | -0,75% | 5.187,00 |
| 19.03.2026 | 47,39 | 47,39 | 44,45 | 45,79 | -6,40% | 18.969,00 |
| 18.03.2026 | 50,33 | 50,99 | 48,46 | 48,92 | -2,74% | 4.923,00 |
| 17.03.2026 | 49,90 | 50,74 | 49,80 | 50,30 | 1,53% | 8.279,00 |
| 16.03.2026 | 49,58 | 50,49 | 49,00 | 49,54 | 0,63% | 6.898,00 |
| 13.03.2026 | 51,56 | 51,68 | 49,12 | 49,23 | -4,65% | 10.786,00 |
| 12.03.2026 | 52,70 | 53,09 | 51,51 | 51,63 | -0,52% | 5.634,00 |
| 11.03.2026 | 53,73 | 53,88 | 51,63 | 51,90 | -2,86% | 9.131,00 |
| 10.03.2026 | 52,22 | 53,53 | 52,07 | 53,43 | 6,22% | 6.984,00 |
| 09.03.2026 | 49,76 | 50,30 | 48,35 | 50,30 | -3,27% | 14.824,00 |
| 06.03.2026 | 54,70 | 54,70 | 52,00 | 52,00 | -2,89% | 5.717,00 |
| 05.03.2026 | 56,40 | 56,73 | 53,53 | 53,55 | -6,71% | 6.837,00 |
| 04.03.2026 | 55,87 | 58,10 | 55,87 | 57,40 | 3,65% | 7.046,00 |
| 03.03.2026 | 57,22 | 57,22 | 51,95 | 55,38 | -4,14% | 21.613,00 |
| 02.03.2026 | 58,23 | 58,50 | 56,96 | 57,77 | 0,28% | 24.183,00 |
| 27.02.2026 | 58,58 | 58,73 | 57,50 | 57,61 | 0,09% | 14.084,00 |
| 26.02.2026 | 58,14 | 58,14 | 56,18 | 57,56 | -1,98% | 3.625,00 |
| 25.02.2026 | 58,14 | 59,13 | 57,97 | 58,72 | 1,52% | 4.774,00 |
| 24.02.2026 | 55,84 | 58,14 | 55,59 | 57,84 | 4,90% | 7.119,00 |
| 23.02.2026 | 54,39 | 55,76 | 54,25 | 55,14 | 3,94% | 10.852,00 |
| 20.02.2026 | 53,43 | 54,15 | 52,82 | 53,05 | 1,22% | 8.610,00 |
| 19.02.2026 | 53,33 | 53,40 | 51,72 | 52,41 | -1,02% | 8.679,00 |
| 18.02.2026 | 52,31 | 53,12 | 52,07 | 52,95 | 2,68% | 7.752,00 |
| 17.02.2026 | 52,40 | 52,48 | 50,16 | 51,57 | -3,06% | 14.339,00 |
| 16.02.2026 | 53,44 | 53,44 | 52,95 | 53,20 | 0,53% | 3.742,00 |
| 13.02.2026 | 52,21 | 53,26 | 51,05 | 52,92 | 1,40% | 12.715,00 |
| 12.02.2026 | 55,18 | 55,82 | 52,19 | 52,19 | -3,32% | 5.579,00 |
| 11.02.2026 | 53,41 | 55,00 | 53,41 | 53,98 | 2,18% | 6.812,00 |
| 10.02.2026 | 53,25 | 53,70 | 52,36 | 52,83 | -1,62% | 19.067,00 |
| 09.02.2026 | 51,40 | 53,74 | 51,24 | 53,70 | 4,17% | 7.432,00 |
| 06.02.2026 | 49,92 | 51,55 | 49,76 | 51,55 | 2,94% | 22.649,00 |
| 05.02.2026 | 52,39 | 52,40 | 49,45 | 50,08 | -6,55% | 13.745,00 |
| 04.02.2026 | 55,14 | 55,48 | 53,49 | 53,59 | -2,10% | 7.765,00 |
| 03.02.2026 | 53,38 | 55,02 | 53,38 | 54,74 | 5,86% | 13.243,00 |
| 02.02.2026 | 48,37 | 51,84 | 47,96 | 51,71 | 1,04% | 32.287,00 |
| 30.01.2026 | 52,40 | 52,60 | 49,87 | 51,18 | -5,55% | 37.106,00 |
| 29.01.2026 | 54,96 | 57,95 | 52,97 | 54,19 | 2,77% | 33.572,00 |
| 28.01.2026 | 53,66 | 53,97 | 52,32 | 52,73 | 0,67% | 14.662,00 |
| 27.01.2026 | 52,41 | 52,75 | 51,17 | 52,38 | -0,02% | 21.954,00 |
| 26.01.2026 | 53,00 | 53,63 | 52,37 | 52,39 | 2,58% | 32.354,00 |
| 23.01.2026 | 50,71 | 51,43 | 49,50 | 51,07 | 1,21% | 10.667,00 |
| 22.01.2026 | 51,88 | 52,77 | 49,80 | 50,46 | -3,24% | 21.887,00 |
| 21.01.2026 | 52,03 | 52,71 | 51,97 | 52,15 | 1,62% | 8.812,00 |
| 20.01.2026 | 50,86 | 51,35 | 49,55 | 51,32 | 1,38% | 8.785,00 |
| 19.01.2026 | 50,60 | 51,00 | 50,29 | 50,62 | 0,42% | 8.004,00 |
| 16.01.2026 | 51,27 | 51,41 | 49,80 | 50,41 | -2,87% | 19.621,00 |
| 15.01.2026 | 51,28 | 52,09 | 50,67 | 51,90 | 1,29% | 8.021,00 |
| 14.01.2026 | 52,81 | 52,81 | 50,95 | 51,24 | 1,49% | 13.383,00 |
| 13.01.2026 | 50,12 | 51,50 | 50,12 | 50,49 | 1,05% | 5.332,00 |
| 12.01.2026 | 49,89 | 50,23 | 49,02 | 49,97 | 3,52% | 12.224,00 |
| 09.01.2026 | 46,58 | 48,27 | 46,51 | 48,27 | 4,63% | 5.703,00 |
| 08.01.2026 | 47,40 | 47,41 | 45,76 | 46,13 | -2,30% | 4.336,00 |
| 07.01.2026 | 47,83 | 47,83 | 46,28 | 47,22 | -2,90% | 11.207,00 |
| 06.01.2026 | 47,36 | 48,63 | 46,80 | 48,63 | 6,09% | 6.773,00 |
| 05.01.2026 | 45,43 | 46,40 | 45,40 | 45,84 | 5,23% | 11.276,00 |
| 02.01.2026 | 44,22 | 44,44 | 43,56 | 43,56 | -2,08% | 4.332,00 |
| 30.12.2025 | 44,99 | 44,99 | 44,24 | 44,48 | 0,84% | 5.638,00 |
| 29.12.2025 | 45,00 | 45,00 | 43,52 | 44,11 | -0,03% | 10.861,00 |
| 23.12.2025 | 43,30 | 44,22 | 43,09 | 44,13 | 2,12% | 4.564,00 |