2,589$
-1,44%
Echtzeit-Aktienkurs Freddie Mac
Bid:
Ask:
Aktienkurse zur Freddie Mac Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 2,65 | 2,66 | 2,58 | 2,63 | -1,73% | - |
| 20.12.2024 | 2,60 | 2,73 | 2,59 | 2,67 | 1,82% | - |
| 19.12.2024 | 2,64 | 2,66 | 2,59 | 2,63 | 0,28% | - |
| 18.12.2024 | 2,69 | 2,76 | 2,59 | 2,62 | -1,90% | - |
| 17.12.2024 | 2,54 | 2,72 | 2,53 | 2,67 | 6,15% | - |
| 16.12.2024 | 2,52 | 2,56 | 2,51 | 2,51 | -1,01% | - |
| 13.12.2024 | 2,65 | 2,66 | 2,51 | 2,54 | -3,88% | - |
| 12.12.2024 | 2,62 | 2,72 | 2,61 | 2,64 | -0,83% | - |
| 11.12.2024 | 2,82 | 2,84 | 2,59 | 2,66 | -5,05% | - |
| 10.12.2024 | 2,79 | 2,87 | 2,78 | 2,81 | 0,91% | - |
| 09.12.2024 | 2,74 | 2,88 | 2,65 | 2,78 | 2,65% | - |
| 06.12.2024 | 2,48 | 2,73 | 2,48 | 2,71 | 8,70% | - |
| 05.12.2024 | 2,27 | 2,54 | 2,23 | 2,49 | 8,32% | - |
| 04.12.2024 | 2,67 | 2,73 | 2,09 | 2,30 | -12,51% | - |
| 03.12.2024 | 2,57 | 2,68 | 2,55 | 2,63 | 3,68% | - |
| 02.12.2024 | 3,16 | 3,17 | 2,43 | 2,54 | -17,61% | - |
| 29.11.2024 | 3,17 | 3,17 | 3,06 | 3,08 | -2,18% | - |
| 27.11.2024 | 3,28 | 3,33 | 3,10 | 3,15 | -3,75% | - |
| 26.11.2024 | 3,56 | 3,56 | 3,19 | 3,27 | -7,23% | - |
| 25.11.2024 | 3,14 | 3,52 | 3,14 | 3,52 | 12,49% | - |
| 22.11.2024 | 3,09 | 3,18 | 3,02 | 3,13 | 1,33% | - |
| 21.11.2024 | 2,88 | 3,17 | 2,88 | 3,09 | 5,72% | - |
| 20.11.2024 | 3,23 | 3,23 | 2,80 | 2,92 | -9,22% | - |
| 19.11.2024 | 3,31 | 3,46 | 3,22 | 3,22 | -2,86% | - |
| 18.11.2024 | 3,04 | 3,41 | 3,04 | 3,32 | 10,24% | - |
| 15.11.2024 | 2,89 | 3,04 | 2,82 | 3,01 | 4,48% | - |
| 14.11.2024 | 2,99 | 2,99 | 2,65 | 2,88 | -1,83% | - |
| 13.11.2024 | 2,86 | 3,21 | 2,48 | 2,93 | 5,14% | - |
| 12.11.2024 | 2,18 | 2,90 | 2,18 | 2,79 | 26,24% | - |
| 11.11.2024 | 1,92 | 2,22 | 1,92 | 2,21 | 15,80% | - |
| 08.11.2024 | 1,88 | 2,03 | 1,83 | 1,91 | 3,49% | - |
| 07.11.2024 | 1,66 | 2,02 | 1,60 | 1,84 | 11,37% | - |
| 06.11.2024 | 1,80 | 1,80 | 1,52 | 1,66 | 37,48% | - |
| 05.11.2024 | 1,20 | 1,32 | 1,20 | 1,20 | 1,05% | - |
| 04.11.2024 | 1,23 | 1,23 | 1,13 | 1,19 | -0,51% | - |
| 01.11.2024 | 1,30 | 1,30 | 1,20 | 1,20 | -7,38% | - |
| 31.10.2024 | 1,29 | 1,31 | 1,27 | 1,29 | -0,91% | - |
| 30.10.2024 | 1,32 | 1,35 | 1,29 | 1,31 | -1,97% | - |
| 29.10.2024 | 1,39 | 1,40 | 1,33 | 1,33 | -2,85% | - |
| 28.10.2024 | 1,44 | 1,48 | 1,30 | 1,37 | -4,04% | - |
| 25.10.2024 | 1,37 | 1,44 | 1,37 | 1,43 | 4,21% | - |
| 24.10.2024 | 1,44 | 1,48 | 1,36 | 1,37 | -5,70% | - |
| 23.10.2024 | 1,43 | 1,50 | 1,43 | 1,45 | 0,79% | - |
| 22.10.2024 | 1,38 | 1,46 | 1,38 | 1,44 | 4,85% | - |
| 21.10.2024 | 1,30 | 1,39 | 1,30 | 1,38 | 5,70% | - |
| 18.10.2024 | 1,31 | 1,31 | 1,28 | 1,30 | 0,07% | - |
| 17.10.2024 | 1,26 | 1,31 | 1,26 | 1,30 | 2,73% | - |
| 16.10.2024 | 1,25 | 1,28 | 1,25 | 1,27 | 1,28% | - |
| 15.10.2024 | 1,25 | 1,27 | 1,23 | 1,25 | -1,37% | - |
| 14.10.2024 | 1,16 | 1,29 | 1,16 | 1,27 | 9,50% | - |
| 11.10.2024 | 1,12 | 1,17 | 1,12 | 1,16 | 3,16% | - |
| 10.10.2024 | 1,11 | 1,16 | 1,11 | 1,12 | 1,07% | - |
| 09.10.2024 | 1,11 | 1,13 | 1,08 | 1,11 | 0,16% | - |
| 08.10.2024 | 1,12 | 1,12 | 1,09 | 1,11 | -0,77% | - |
| 07.10.2024 | 1,12 | 1,12 | 1,09 | 1,12 | -0,26% | - |
| 04.10.2024 | 1,13 | 1,13 | 1,09 | 1,12 | -1,06% | - |
| 03.10.2024 | 1,13 | 1,13 | 1,11 | 1,13 | 0,74% | - |
| 02.10.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -0,74% | - |
| 01.10.2024 | 1,15 | 1,16 | 1,12 | 1,13 | -3,00% | - |
| 30.09.2024 | 1,16 | 1,18 | 1,12 | 1,17 | -1,05% | - |
| 27.09.2024 | 1,20 | 1,20 | 1,18 | 1,18 | -0,94% | - |
| 26.09.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -0,68% | - |
| 25.09.2024 | 1,20 | 1,22 | 1,20 | 1,20 | -0,52% | - |
| 24.09.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -0,63% | - |
| 23.09.2024 | 1,20 | 1,21 | 1,19 | 1,21 | 0,20% | - |
| 20.09.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 0,43% | - |
| 19.09.2024 | 1,25 | 1,25 | 1,20 | 1,20 | -2,06% | - |
| 18.09.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 1,82% | - |
| 17.09.2024 | 1,17 | 1,22 | 1,17 | 1,21 | 2,24% | - |
| 16.09.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 4,09% | - |
| 13.09.2024 | 1,14 | 1,18 | 1,14 | 1,14 | 5,49% | - |
| 12.09.2024 | 1,08 | 1,14 | 1,07 | 1,08 | -0,58% | - |
| 11.09.2024 | 1,18 | 1,18 | 1,07 | 1,08 | -8,30% | - |
| 10.09.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -0,61% | - |
| 09.09.2024 | 1,15 | 1,19 | 1,14 | 1,19 | 5,14% | - |
| 06.09.2024 | 1,12 | 1,15 | 1,12 | 1,13 | 0,95% | - |
| 05.09.2024 | 1,09 | 1,13 | 1,09 | 1,12 | 1,98% | - |
| 04.09.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 0,38% | - |
| 03.09.2024 | 1,13 | 1,15 | 1,09 | 1,09 | -4,36% | - |
| 30.08.2024 | 1,15 | 1,15 | 1,13 | 1,14 | 0,94% | - |
| 29.08.2024 | 1,12 | 1,16 | 1,12 | 1,13 | 0,19% | - |
| 28.08.2024 | 1,19 | 1,19 | 1,13 | 1,13 | -2,94% | - |
| 27.08.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -0,04% | - |
| 26.08.2024 | 1,18 | 1,19 | 1,16 | 1,16 | -3,14% | - |
| 23.08.2024 | 1,16 | 1,21 | 1,16 | 1,20 | 1,34% | - |
| 22.08.2024 | 1,24 | 1,24 | 1,19 | 1,19 | -2,36% | - |
| 21.08.2024 | 1,18 | 1,23 | 1,17 | 1,22 | 3,63% | - |
| 20.08.2024 | 1,20 | 1,20 | 1,15 | 1,17 | -1,12% | - |
| 19.08.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 2,79% | - |
| 16.08.2024 | 1,14 | 1,17 | 1,14 | 1,15 | 2,02% | - |
| 15.08.2024 | 1,07 | 1,16 | 1,05 | 1,13 | 6,36% | - |
| 14.08.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,53% | - |
| 13.08.2024 | 1,07 | 1,07 | 1,05 | 1,06 | -2,16% | - |
| 12.08.2024 | 1,09 | 1,13 | 1,08 | 1,08 | -1,53% | - |
| 09.08.2024 | 1,07 | 1,10 | 1,06 | 1,10 | 1,13% | - |
| 08.08.2024 | 1,08 | 1,12 | 1,04 | 1,09 | -0,07% | - |
| 07.08.2024 | 1,14 | 1,19 | 1,09 | 1,09 | -3,89% | - |
| 06.08.2024 | 1,01 | 1,16 | 1,01 | 1,13 | 13,33% | - |
| 05.08.2024 | 1,03 | 1,03 | 0,95 | 1,00 | -8,56% | - |
| 02.08.2024 | 1,15 | 1,16 | 1,05 | 1,09 | -6,80% | - |