Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 39,57 | 39,72 | 39,23 | 39,25 | -0,34% | 193,00 |
| 05.09.2025 | 39,38 | 39,38 | 39,38 | 39,38 | 0,10% | - |
| 04.09.2025 | 39,54 | 39,54 | 38,78 | 39,34 | 0,69% | 1.116,00 |
| 03.09.2025 | 38,33 | 39,31 | 38,33 | 39,07 | 2,49% | 1.927,00 |
| 02.09.2025 | 37,81 | 38,12 | 37,81 | 38,12 | 0,77% | 80,00 |
| 01.09.2025 | 37,71 | 37,83 | 37,71 | 37,83 | 0,03% | 900,00 |
| 29.08.2025 | 37,87 | 38,11 | 37,82 | 37,82 | 0,11% | 338,00 |
| 28.08.2025 | 37,78 | 37,78 | 37,78 | 37,78 | -0,98% | 20,00 |
| 27.08.2025 | 38,05 | 38,16 | 38,05 | 38,16 | 0,95% | 150,00 |
| 26.08.2025 | 37,44 | 37,80 | 37,44 | 37,80 | 2,65% | 347,00 |
| 25.08.2025 | 36,82 | 36,82 | 36,82 | 36,82 | -0,49% | - |
| 22.08.2025 | 35,88 | 37,00 | 35,88 | 37,00 | 3,61% | 300,00 |
| 21.08.2025 | 35,35 | 35,78 | 35,35 | 35,71 | 0,65% | 1.225,00 |
| 20.08.2025 | 35,48 | 35,48 | 35,31 | 35,48 | 0,61% | 609,00 |
| 19.08.2025 | 35,65 | 36,24 | 35,27 | 35,27 | -1,43% | 2.577,00 |
| 18.08.2025 | 36,24 | 36,47 | 35,78 | 35,78 | -1,61% | 247,00 |
| 15.08.2025 | 36,35 | 36,36 | 36,35 | 36,36 | 1,55% | 100,00 |
| 14.08.2025 | 36,38 | 36,89 | 35,81 | 35,81 | -1,06% | 1.730,00 |
| 13.08.2025 | 35,97 | 36,52 | 35,97 | 36,19 | 0,91% | 2.385,00 |
| 12.08.2025 | 35,59 | 35,90 | 35,56 | 35,87 | 0,55% | 4.121,00 |
| 11.08.2025 | 36,25 | 36,69 | 35,67 | 35,67 | 1,19% | 713,00 |
| 08.08.2025 | 34,93 | 35,25 | 34,93 | 35,25 | 1,56% | 13,00 |
| 07.08.2025 | 34,10 | 34,79 | 34,10 | 34,71 | -0,19% | 1.082,00 |
| 06.08.2025 | 34,78 | 34,78 | 34,78 | 34,78 | 0,38% | 100,00 |
| 05.08.2025 | 34,94 | 35,21 | 34,65 | 34,65 | -0,77% | 650,00 |
| 04.08.2025 | 34,78 | 35,17 | 34,78 | 34,92 | 1,39% | 1.912,00 |
| 01.08.2025 | 35,26 | 35,26 | 34,23 | 34,44 | 0,64% | 5.150,00 |
| 31.07.2025 | 34,34 | 34,51 | 33,90 | 34,22 | 0,74% | 1.500,00 |
| 30.07.2025 | 37,34 | 37,54 | 33,97 | 33,97 | -9,93% | 925,00 |
| 29.07.2025 | 37,74 | 37,74 | 37,71 | 37,71 | 0,28% | 5,00 |
| 28.07.2025 | 38,42 | 38,42 | 37,61 | 37,61 | -2,17% | 562,00 |
| 25.07.2025 | 37,87 | 38,44 | 37,60 | 38,44 | -0,17% | 400,00 |
| 24.07.2025 | 37,98 | 38,51 | 37,98 | 38,51 | -1,55% | 70,00 |
| 23.07.2025 | 39,10 | 39,86 | 39,10 | 39,11 | -0,23% | 1.950,00 |
| 22.07.2025 | 38,79 | 39,20 | 38,65 | 39,20 | 0,00% | 1.720,00 |
| 21.07.2025 | 38,92 | 39,39 | 38,92 | 39,20 | 2,35% | 1.315,00 |
| 18.07.2025 | 38,41 | 38,56 | 38,25 | 38,30 | 1,36% | 45,00 |
| 17.07.2025 | 37,90 | 38,00 | 37,60 | 37,79 | 0,20% | 346,00 |
| 16.07.2025 | 37,79 | 37,79 | 37,71 | 37,71 | -2,26% | 125,00 |
| 15.07.2025 | 38,88 | 38,88 | 38,58 | 38,58 | -0,75% | 46,00 |
| 14.07.2025 | 39,71 | 39,74 | 38,87 | 38,87 | -1,71% | 2.494,00 |
| 11.07.2025 | 40,19 | 40,19 | 39,37 | 39,55 | -2,38% | 440,00 |
| 10.07.2025 | 39,24 | 40,55 | 39,24 | 40,51 | 3,63% | 1.210,00 |
| 09.07.2025 | 40,63 | 40,63 | 38,79 | 39,09 | -2,43% | 3.683,00 |
| 08.07.2025 | 38,35 | 40,65 | 38,35 | 40,07 | 3,89% | 1.384,00 |
| 07.07.2025 | 38,66 | 38,66 | 38,50 | 38,57 | -0,26% | 1.650,00 |
| 04.07.2025 | 39,02 | 39,02 | 38,67 | 38,67 | -0,96% | 365,00 |
| 03.07.2025 | 38,70 | 39,27 | 38,70 | 39,04 | 4,64% | 820,00 |
| 02.07.2025 | 37,31 | 37,31 | 37,31 | 37,31 | 1,11% | - |
| 01.07.2025 | 36,62 | 36,90 | 36,62 | 36,90 | -0,39% | 205,00 |
| 30.06.2025 | 37,59 | 37,74 | 37,05 | 37,05 | -0,50% | 1.286,00 |
| 27.06.2025 | 38,25 | 38,45 | 37,23 | 37,23 | -2,09% | 670,00 |
| 26.06.2025 | 35,48 | 38,03 | 35,48 | 38,03 | 4,64% | 1.098,00 |
| 25.06.2025 | 36,04 | 36,34 | 36,04 | 36,34 | 1,25% | 242,00 |
| 24.06.2025 | 35,37 | 35,89 | 35,37 | 35,89 | 3,19% | 70,00 |
| 23.06.2025 | 34,78 | 34,78 | 34,78 | 34,78 | -2,03% | - |
| 20.06.2025 | 35,17 | 35,50 | 35,17 | 35,50 | -0,73% | 175,00 |
| 19.06.2025 | 35,76 | 35,76 | 35,76 | 35,76 | -1,01% | 10,00 |
| 18.06.2025 | 35,87 | 36,14 | 35,87 | 36,13 | 0,08% | 36,00 |
| 17.06.2025 | 35,76 | 36,10 | 35,76 | 36,10 | -1,08% | 394,00 |
| 16.06.2025 | 35,55 | 36,49 | 35,49 | 36,49 | 5,77% | 201,00 |
| 13.06.2025 | 35,05 | 35,05 | 34,50 | 34,50 | -3,20% | 1.050,00 |
| 12.06.2025 | 35,61 | 36,20 | 35,51 | 35,64 | -1,33% | 4.727,00 |
| 11.06.2025 | 36,73 | 36,73 | 36,12 | 36,12 | -1,75% | 280,00 |
| 10.06.2025 | 37,01 | 37,01 | 36,77 | 36,77 | -0,64% | 137,00 |
| 09.06.2025 | 37,20 | 37,20 | 37,00 | 37,00 | -0,13% | 1.005,00 |
| 06.06.2025 | 36,82 | 37,28 | 36,28 | 37,05 | 0,27% | 2.580,00 |
| 05.06.2025 | 35,78 | 37,10 | 35,78 | 36,95 | 3,18% | 1.886,00 |
| 04.06.2025 | 35,24 | 35,97 | 35,24 | 35,81 | 3,07% | 830,00 |
| 03.06.2025 | 34,61 | 34,75 | 34,61 | 34,75 | -1,01% | 420,00 |
| 02.06.2025 | 34,74 | 35,10 | 34,56 | 35,10 | 3,85% | 104,00 |
| 30.05.2025 | 34,25 | 34,31 | 33,80 | 33,80 | -2,92% | 329,00 |
| 29.05.2025 | 34,82 | 34,82 | 34,82 | 34,82 | 1,13% | - |
| 28.05.2025 | 34,90 | 34,92 | 34,41 | 34,43 | -1,59% | 770,00 |
| 27.05.2025 | 34,03 | 34,98 | 33,79 | 34,98 | 2,28% | 878,00 |
| 26.05.2025 | 34,88 | 34,88 | 34,18 | 34,20 | 3,06% | 2.496,00 |
| 23.05.2025 | 33,17 | 33,19 | 33,17 | 33,19 | -0,82% | 100,00 |
| 22.05.2025 | 33,42 | 33,46 | 33,42 | 33,46 | -1,66% | 200,00 |
| 21.05.2025 | 33,66 | 34,03 | 33,27 | 34,03 | -0,56% | 478,00 |
| 20.05.2025 | 34,50 | 34,50 | 34,22 | 34,22 | -0,20% | 2.950,00 |
| 19.05.2025 | 33,83 | 34,36 | 33,35 | 34,29 | 0,20% | 591,00 |
| 16.05.2025 | 34,22 | 34,22 | 34,22 | 34,22 | 1,48% | - |
| 15.05.2025 | 34,70 | 34,70 | 33,72 | 33,72 | -4,64% | 188,00 |
| 14.05.2025 | 35,18 | 35,36 | 35,03 | 35,36 | -0,13% | 280,00 |
| 13.05.2025 | 35,23 | 35,40 | 35,23 | 35,40 | -1,08% | 248,00 |
| 12.05.2025 | 34,10 | 35,79 | 34,10 | 35,79 | 6,63% | 300,00 |
| 09.05.2025 | 33,13 | 33,65 | 33,13 | 33,56 | 0,18% | 467,00 |
| 08.05.2025 | 33,03 | 33,50 | 33,00 | 33,50 | 2,42% | 575,00 |
| 07.05.2025 | 33,37 | 33,85 | 32,71 | 32,71 | -0,11% | 35,00 |
| 06.05.2025 | 32,80 | 33,01 | 32,75 | 32,75 | -1,40% | 355,00 |
| 05.05.2025 | 32,77 | 33,21 | 32,77 | 33,21 | 2,88% | 100,00 |
| 02.05.2025 | 32,27 | 32,70 | 32,27 | 32,28 | 4,47% | 300,00 |
| 30.04.2025 | 32,50 | 32,50 | 30,90 | 30,90 | -5,63% | 878,00 |
| 29.04.2025 | 32,60 | 33,21 | 32,60 | 32,75 | 1,16% | 435,00 |
| 28.04.2025 | 32,77 | 32,77 | 32,37 | 32,37 | -0,60% | 457,00 |
| 25.04.2025 | 33,03 | 33,10 | 32,50 | 32,57 | 5,71% | 1.375,00 |
| 24.04.2025 | 30,81 | 30,81 | 30,81 | 30,81 | -0,44% | - |
| 23.04.2025 | 30,60 | 30,94 | 30,60 | 30,94 | 7,94% | 1.300,00 |
| 22.04.2025 | 28,67 | 28,67 | 28,67 | 28,67 | -0,38% | 50,00 |
| 17.04.2025 | 29,57 | 29,57 | 28,78 | 28,78 | -2,56% | 2.539,00 |