9,671$
-0,97%
Echtzeit-Aktienkurs Freddie Mac
Bid:
Ask:
Aktienkurse zur Freddie Mac Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 9,79 | 9,79 | 9,39 | 9,43 | -3,42% | - |
| 06.11.2025 | 10,18 | 10,20 | 9,66 | 9,77 | -4,18% | - |
| 05.11.2025 | 9,73 | 10,35 | 9,73 | 10,19 | 4,36% | - |
| 04.11.2025 | 10,15 | 10,15 | 9,75 | 9,77 | -4,34% | - |
| 03.11.2025 | 9,35 | 10,21 | 9,35 | 10,21 | 7,24% | - |
| 31.10.2025 | 9,81 | 9,86 | 9,12 | 9,52 | -2,78% | - |
| 30.10.2025 | 10,36 | 10,36 | 9,79 | 9,79 | -4,42% | - |
| 29.10.2025 | 10,66 | 10,71 | 10,05 | 10,25 | -3,85% | - |
| 28.10.2025 | 10,91 | 11,06 | 9,97 | 10,66 | -2,09% | - |
| 27.10.2025 | 10,87 | 11,12 | 10,74 | 10,88 | 1,19% | - |
| 24.10.2025 | 11,31 | 11,31 | 10,75 | 10,75 | -4,99% | - |
| 23.10.2025 | 11,05 | 11,39 | 11,05 | 11,32 | 2,46% | - |
| 22.10.2025 | 11,80 | 11,91 | 11,03 | 11,05 | -5,47% | - |
| 21.10.2025 | 10,77 | 11,86 | 10,77 | 11,69 | 9,26% | - |
| 20.10.2025 | 10,29 | 11,21 | 10,29 | 10,70 | 5,66% | - |
| 17.10.2025 | 9,84 | 10,60 | 9,68 | 10,12 | 3,01% | - |
| 16.10.2025 | 9,59 | 10,54 | 9,59 | 9,83 | 2,87% | - |
| 15.10.2025 | 9,80 | 9,84 | 9,30 | 9,55 | -2,54% | - |
| 14.10.2025 | 10,30 | 10,30 | 8,94 | 9,80 | -9,65% | - |
| 13.10.2025 | 11,86 | 12,01 | 10,84 | 10,85 | -9,06% | - |
| 09.10.2025 | 11,86 | 12,08 | 11,86 | 11,93 | 0,57% | - |
| 08.10.2025 | 11,92 | 12,03 | 11,72 | 11,86 | -0,23% | - |
| 07.10.2025 | 12,07 | 12,20 | 11,80 | 11,89 | -1,45% | - |
| 06.10.2025 | 12,39 | 12,43 | 12,04 | 12,07 | -2,74% | - |
| 03.10.2025 | 12,54 | 12,76 | 12,40 | 12,41 | 0,84% | - |
| 02.10.2025 | 11,97 | 12,30 | 11,81 | 12,30 | 3,97% | - |
| 01.10.2025 | 11,35 | 11,93 | 11,35 | 11,83 | 0,31% | - |
| 30.09.2025 | 12,25 | 12,25 | 11,53 | 11,80 | -3,58% | - |
| 29.09.2025 | 12,37 | 12,65 | 12,12 | 12,23 | -2,15% | - |
| 25.09.2025 | 12,46 | 12,63 | 12,23 | 12,50 | -0,81% | - |
| 24.09.2025 | 13,08 | 13,27 | 12,55 | 12,60 | -0,45% | - |
| 23.09.2025 | 11,58 | 12,66 | 11,17 | 12,66 | 8,70% | - |
| 22.09.2025 | 12,26 | 12,26 | 11,47 | 11,65 | -9,28% | - |
| 19.09.2025 | 12,79 | 12,97 | 12,77 | 12,84 | -1,19% | - |
| 18.09.2025 | 13,50 | 13,57 | 12,93 | 12,99 | -3,09% | - |
| 17.09.2025 | 12,83 | 13,53 | 12,83 | 13,41 | 5,07% | - |
| 16.09.2025 | 13,24 | 13,27 | 12,75 | 12,76 | -2,12% | - |
| 15.09.2025 | 13,46 | 13,94 | 12,70 | 13,04 | -4,56% | - |
| 12.09.2025 | 14,68 | 14,94 | 13,66 | 13,66 | -3,69% | - |
| 11.09.2025 | 13,14 | 14,65 | 12,80 | 14,18 | 11,78% | - |
| 10.09.2025 | 13,32 | 13,48 | 12,44 | 12,69 | -3,85% | - |
| 09.09.2025 | 13,09 | 13,35 | 12,30 | 13,19 | 3,40% | - |
| 08.09.2025 | 12,07 | 12,96 | 12,06 | 12,76 | 6,83% | - |
| 05.09.2025 | 12,11 | 12,48 | 11,83 | 11,94 | 1,56% | - |
| 04.09.2025 | 11,57 | 12,85 | 11,57 | 11,76 | 2,93% | - |
| 03.09.2025 | 9,76 | 11,82 | 9,75 | 11,43 | 16,92% | - |
| 02.09.2025 | 9,62 | 9,85 | 9,62 | 9,77 | 3,58% | - |
| 29.08.2025 | 9,29 | 9,70 | 9,11 | 9,43 | 0,06% | - |
| 28.08.2025 | 9,33 | 9,53 | 9,33 | 9,43 | 1,27% | - |
| 27.08.2025 | 9,08 | 9,31 | 9,08 | 9,31 | 2,54% | - |
| 26.08.2025 | 8,98 | 9,14 | 8,94 | 9,08 | 0,74% | - |
| 25.08.2025 | 9,15 | 9,19 | 9,01 | 9,01 | -2,03% | - |
| 22.08.2025 | 8,96 | 9,34 | 8,96 | 9,20 | 2,40% | - |
| 21.08.2025 | 8,79 | 9,10 | 8,78 | 8,99 | 1,64% | - |
| 20.08.2025 | 9,07 | 9,11 | 8,81 | 8,84 | -3,41% | - |
| 19.08.2025 | 9,39 | 9,39 | 9,02 | 9,15 | -1,54% | - |
| 18.08.2025 | 8,92 | 9,35 | 8,86 | 9,30 | 4,33% | - |
| 15.08.2025 | 8,86 | 9,02 | 8,80 | 8,91 | 0,32% | - |
| 14.08.2025 | 8,99 | 9,10 | 8,75 | 8,88 | -1,87% | - |
| 13.08.2025 | 8,93 | 9,22 | 8,93 | 9,05 | 1,74% | - |
| 12.08.2025 | 9,03 | 9,18 | 8,75 | 8,90 | -1,60% | - |
| 11.08.2025 | 8,70 | 9,27 | 8,66 | 9,04 | 13,56% | - |
| 08.08.2025 | 6,66 | 8,00 | 6,66 | 7,96 | 20,47% | - |
| 07.08.2025 | 6,70 | 7,00 | 6,61 | 6,61 | 0,29% | - |
| 06.08.2025 | 6,72 | 6,75 | 6,52 | 6,59 | -3,57% | - |
| 05.08.2025 | 7,05 | 7,07 | 6,80 | 6,83 | -2,65% | - |
| 04.08.2025 | 7,27 | 7,38 | 6,92 | 7,02 | -3,01% | - |
| 01.08.2025 | 7,61 | 7,61 | 7,09 | 7,24 | 12,71% | - |
| 31.07.2025 | 6,81 | 6,93 | 6,40 | 6,42 | -5,88% | - |
| 30.07.2025 | 6,99 | 7,17 | 6,79 | 6,82 | -2,20% | - |
| 29.07.2025 | 6,25 | 7,32 | 6,21 | 6,98 | 10,51% | - |
| 28.07.2025 | 6,25 | 6,52 | 6,11 | 6,31 | -2,15% | - |
| 25.07.2025 | 6,78 | 6,80 | 5,70 | 6,45 | -4,71% | - |
| 24.07.2025 | 6,85 | 7,13 | 6,76 | 6,77 | -2,21% | - |
| 23.07.2025 | 6,36 | 7,23 | 6,06 | 6,92 | 9,36% | - |
| 22.07.2025 | 6,78 | 6,78 | 6,28 | 6,33 | -6,86% | - |
| 21.07.2025 | 7,08 | 7,08 | 6,78 | 6,80 | -4,24% | - |
| 18.07.2025 | 7,29 | 7,29 | 7,07 | 7,10 | -2,62% | - |
| 17.07.2025 | 7,47 | 7,47 | 7,23 | 7,29 | -2,85% | - |
| 16.07.2025 | 7,47 | 7,50 | 7,37 | 7,50 | 0,39% | - |
| 15.07.2025 | 7,67 | 7,69 | 7,32 | 7,47 | -2,34% | - |
| 14.07.2025 | 7,30 | 7,65 | 7,30 | 7,65 | 4,61% | - |
| 11.07.2025 | 7,39 | 7,39 | 7,19 | 7,32 | -2,92% | - |
| 10.07.2025 | 7,52 | 7,61 | 7,50 | 7,54 | 0,96% | - |
| 09.07.2025 | 7,61 | 7,73 | 7,36 | 7,46 | -2,73% | - |
| 08.07.2025 | 7,84 | 7,84 | 7,67 | 7,67 | -0,20% | - |
| 07.07.2025 | 7,92 | 7,98 | 7,67 | 7,69 | -4,00% | - |
| 03.07.2025 | 7,99 | 8,06 | 7,92 | 8,01 | -0,02% | - |
| 02.07.2025 | 7,82 | 8,24 | 7,78 | 8,01 | 0,78% | - |
| 01.07.2025 | 8,23 | 8,23 | 7,95 | 7,95 | -3,28% | - |
| 30.06.2025 | 8,21 | 8,29 | 8,00 | 8,22 | -2,23% | - |
| 27.06.2025 | 8,47 | 8,65 | 8,34 | 8,41 | -0,82% | - |
| 26.06.2025 | 8,29 | 8,62 | 8,29 | 8,47 | 2,24% | - |
| 25.06.2025 | 8,21 | 8,40 | 8,20 | 8,29 | 0,91% | - |
| 24.06.2025 | 8,14 | 8,33 | 8,12 | 8,21 | 1,56% | - |
| 23.06.2025 | 8,12 | 8,16 | 7,87 | 8,09 | -1,25% | - |
| 20.06.2025 | 8,06 | 8,32 | 8,02 | 8,19 | 0,76% | - |
| 18.06.2025 | 8,08 | 8,20 | 8,07 | 8,13 | 1,27% | - |
| 17.06.2025 | 8,03 | 8,38 | 7,98 | 8,03 | 0,12% | - |
| 16.06.2025 | 7,88 | 8,07 | 7,79 | 8,02 | 2,25% | - |