41,701$
-0,02%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 42,84 | 42,84 | 41,27 | 41,71 | -0,62% | 16.028.051,00 |
| 14.10.2025 | 41,56 | 42,43 | 40,50 | 41,97 | -1,89% | 16.563.360,00 |
| 13.10.2025 | 43,29 | 43,50 | 42,28 | 42,78 | 4,65% | 15.475.304,00 |
| 10.10.2025 | 43,67 | 43,67 | 40,74 | 40,88 | -5,61% | 24.243.418,00 |
| 09.10.2025 | 44,53 | 44,79 | 42,55 | 43,31 | 1,07% | 23.238.035,00 |
| 08.10.2025 | 41,95 | 43,03 | 41,87 | 42,85 | 5,31% | 25.769.017,00 |
| 07.10.2025 | 40,71 | 41,31 | 40,16 | 40,69 | 0,92% | 19.846.763,00 |
| 06.10.2025 | 40,19 | 41,24 | 39,56 | 40,32 | 1,67% | 26.706.833,00 |
| 03.10.2025 | 39,52 | 40,32 | 38,95 | 39,66 | 2,03% | - |
| 02.10.2025 | 39,37 | 39,96 | 38,19 | 38,87 | -0,56% | 23.508.851,00 |
| 01.10.2025 | 39,03 | 39,48 | 38,84 | 39,09 | -0,33% | 19.117.031,00 |
| 30.09.2025 | 37,95 | 39,33 | 37,20 | 39,22 | 5,66% | 38.973.116,00 |
| 29.09.2025 | 36,35 | 38,11 | 36,05 | 37,12 | 3,83% | 40.224.660,00 |
| 26.09.2025 | 35,50 | 36,31 | 35,29 | 35,75 | 1,16% | 41.515.805,00 |
| 25.09.2025 | 37,53 | 37,53 | 35,15 | 35,34 | -6,19% | 86.778.644,00 |
| 24.09.2025 | 41,83 | 41,99 | 37,66 | 37,67 | -16,95% | 91.311.739,00 |
| 23.09.2025 | 45,39 | 46,29 | 45,14 | 45,36 | 0,44% | 14.308.464,00 |
| 22.09.2025 | 44,83 | 45,38 | 44,54 | 45,16 | 0,49% | 11.980.805,00 |
| 19.09.2025 | 45,25 | 45,70 | 44,71 | 44,94 | 0,02% | 21.120.230,00 |
| 18.09.2025 | 45,00 | 45,44 | 44,59 | 44,93 | -0,35% | 13.174.435,00 |
| 17.09.2025 | 45,10 | 46,29 | 44,78 | 45,09 | -0,46% | 8.951.835,00 |
| 16.09.2025 | 45,65 | 45,90 | 44,81 | 45,30 | -0,74% | 10.043.399,00 |
| 15.09.2025 | 44,50 | 45,75 | 44,36 | 45,64 | 2,06% | 12.670.184,00 |
| 12.09.2025 | 45,20 | 45,50 | 43,93 | 44,72 | -2,61% | 16.046.306,00 |
| 11.09.2025 | 44,87 | 46,16 | 44,80 | 45,92 | 2,32% | 14.919.181,00 |
| 10.09.2025 | 44,29 | 45,47 | 44,23 | 44,88 | 2,26% | 16.678.936,00 |
| 09.09.2025 | 45,32 | 46,11 | 43,62 | 43,89 | -5,94% | 24.956.686,00 |
| 08.09.2025 | 46,53 | 46,75 | 45,50 | 46,66 | 0,69% | 10.269.806,00 |
| 05.09.2025 | 46,72 | 47,02 | 45,74 | 46,34 | 0,59% | 8.069.194,00 |
| 04.09.2025 | 45,72 | 46,15 | 45,18 | 46,07 | -0,30% | 8.509.044,00 |
| 03.09.2025 | 45,25 | 46,30 | 45,11 | 46,21 | 2,83% | 12.237.797,00 |
| 02.09.2025 | 43,76 | 44,95 | 42,74 | 44,94 | 1,22% | 12.166.347,00 |
| 29.08.2025 | 44,33 | 44,73 | 44,10 | 44,40 | 0,07% | 7.370.962,00 |
| 28.08.2025 | 44,12 | 44,56 | 43,91 | 44,37 | 1,14% | 9.253.890,00 |
| 27.08.2025 | 43,94 | 44,06 | 43,47 | 43,87 | -1,08% | 11.201.764,00 |
| 26.08.2025 | 43,53 | 44,41 | 43,45 | 44,35 | 1,51% | 11.824.700,00 |
| 25.08.2025 | 43,42 | 43,85 | 43,35 | 43,69 | 0,95% | 12.596.795,00 |
| 22.08.2025 | 41,83 | 43,43 | 41,79 | 43,28 | 3,74% | 10.822.129,00 |
| 21.08.2025 | 41,11 | 41,75 | 40,96 | 41,72 | 0,99% | 6.181.217,00 |
| 20.08.2025 | 41,15 | 41,53 | 41,02 | 41,31 | -0,36% | 5.526.199,00 |
| 19.08.2025 | 41,78 | 41,98 | 41,06 | 41,46 | -0,69% | 7.630.465,00 |
| 18.08.2025 | 42,14 | 42,40 | 41,39 | 41,75 | -1,44% | 8.325.013,00 |
| 15.08.2025 | 42,70 | 42,80 | 42,24 | 42,36 | 0,19% | 8.885.275,00 |
| 14.08.2025 | 42,13 | 42,40 | 41,58 | 42,28 | -1,08% | 11.933.670,00 |
| 13.08.2025 | 42,65 | 43,09 | 42,19 | 42,74 | 1,40% | 13.120.807,00 |
| 12.08.2025 | 41,95 | 42,68 | 41,70 | 42,15 | 1,66% | 12.574.169,00 |
| 11.08.2025 | 42,56 | 42,57 | 41,34 | 41,46 | -0,98% | 10.676.610,00 |
| 08.08.2025 | 41,38 | 42,18 | 41,08 | 41,87 | 2,62% | 11.828.736,00 |
| 07.08.2025 | 40,71 | 41,08 | 40,22 | 40,80 | 2,36% | 9.660.371,00 |
| 06.08.2025 | 40,21 | 40,67 | 39,83 | 39,86 | -0,42% | 9.498.360,00 |
| 05.08.2025 | 40,41 | 40,54 | 39,60 | 40,03 | -0,96% | 11.521.266,00 |
| 04.08.2025 | 40,18 | 40,60 | 39,75 | 40,42 | 0,97% | 12.727.215,00 |
| 01.08.2025 | 39,89 | 40,18 | 39,28 | 40,03 | -0,52% | 15.601.184,00 |
| 31.07.2025 | 38,90 | 40,55 | 38,76 | 40,24 | 2,81% | 26.276.775,00 |
| 30.07.2025 | 43,19 | 43,68 | 38,34 | 39,14 | -9,46% | 64.894.226,00 |
| 29.07.2025 | 43,90 | 43,95 | 42,68 | 43,23 | -1,28% | 16.495.778,00 |
| 28.07.2025 | 44,68 | 44,83 | 42,21 | 43,79 | -2,45% | 26.374.101,00 |
| 25.07.2025 | 44,57 | 44,96 | 44,18 | 44,89 | 0,70% | 16.010.956,00 |
| 24.07.2025 | 44,96 | 45,32 | 44,14 | 44,58 | -0,58% | 13.223.923,00 |
| 23.07.2025 | 44,66 | 46,07 | 44,57 | 44,84 | -2,10% | 23.135.863,00 |
| 22.07.2025 | 45,61 | 46,26 | 45,16 | 45,80 | 1,35% | 15.316.077,00 |
| 21.07.2025 | 45,57 | 46,07 | 45,19 | 45,19 | 0,87% | 11.250.301,00 |
| 18.07.2025 | 44,85 | 44,94 | 44,20 | 44,80 | 0,76% | 13.554.673,00 |
| 17.07.2025 | 43,87 | 44,58 | 43,70 | 44,46 | 1,09% | 11.027.898,00 |
| 16.07.2025 | 43,89 | 44,19 | 43,42 | 43,98 | -0,32% | 11.377.559,00 |
| 15.07.2025 | 45,24 | 45,44 | 43,23 | 44,12 | -3,31% | 20.312.199,00 |
| 14.07.2025 | 45,83 | 45,89 | 45,19 | 45,63 | -1,57% | 11.484.577,00 |
| 11.07.2025 | 45,90 | 46,41 | 45,66 | 46,36 | -1,80% | 17.122.845,00 |
| 10.07.2025 | 46,78 | 47,52 | 46,12 | 47,21 | 3,55% | 18.647.103,00 |
| 09.07.2025 | 46,74 | 47,03 | 45,02 | 45,59 | -1,47% | 24.277.027,00 |
| 08.07.2025 | 45,66 | 49,12 | 44,85 | 46,27 | 2,53% | 45.174.992,00 |
| 07.07.2025 | 45,25 | 45,56 | 44,44 | 45,13 | -1,46% | 19.630.229,00 |
| 03.07.2025 | 45,76 | 46,21 | 45,57 | 45,80 | 0,07% | 7.607.321,00 |
| 02.07.2025 | 44,75 | 46,69 | 44,42 | 45,77 | 3,90% | 23.271.250,00 |
| 01.07.2025 | 43,99 | 44,37 | 43,60 | 44,05 | 1,61% | 9.385.658,00 |
| 30.06.2025 | 43,60 | 43,93 | 43,10 | 43,35 | -1,19% | 10.256.324,00 |
| 27.06.2025 | 44,09 | 44,22 | 43,54 | 43,87 | -1,33% | 13.661.038,00 |
| 26.06.2025 | 43,38 | 44,90 | 43,38 | 44,46 | 6,85% | 20.391.556,00 |
| 25.06.2025 | 41,79 | 41,96 | 41,19 | 41,61 | -0,95% | 7.113.958,00 |
| 24.06.2025 | 40,95 | 42,11 | 40,80 | 42,01 | 2,61% | 10.817.934,00 |
| 23.06.2025 | 40,06 | 41,06 | 39,85 | 40,94 | 1,79% | 11.692.357,00 |
| 20.06.2025 | 41,24 | 41,33 | 40,16 | 40,22 | -2,33% | 13.986.871,00 |
| 18.06.2025 | 41,37 | 41,57 | 41,15 | 41,18 | -0,46% | 6.185.460,00 |
| 17.06.2025 | 41,74 | 41,83 | 41,27 | 41,37 | -1,29% | 10.291.608,00 |
| 16.06.2025 | 41,62 | 42,33 | 41,57 | 41,91 | 2,37% | 10.507.954,00 |
| 13.06.2025 | 40,18 | 41,23 | 40,09 | 40,94 | -0,58% | 9.722.074,00 |
| 12.06.2025 | 40,40 | 41,68 | 40,25 | 41,18 | 0,41% | 8.750.119,00 |
| 11.06.2025 | 41,39 | 41,60 | 40,48 | 41,01 | -2,80% | 13.531.012,00 |
| 10.06.2025 | 42,43 | 42,50 | 41,91 | 42,19 | -0,35% | 9.460.623,00 |
| 09.06.2025 | 41,98 | 42,90 | 41,78 | 42,34 | 2,07% | 9.938.445,00 |
| 06.06.2025 | 42,01 | 42,48 | 41,48 | 41,48 | -0,50% | 8.501.836,00 |
| 05.06.2025 | 41,98 | 42,61 | 41,48 | 41,69 | 2,03% | 17.271.403,00 |
| 04.06.2025 | 40,51 | 41,20 | 40,37 | 40,86 | 1,54% | 10.979.253,00 |
| 03.06.2025 | 39,69 | 40,39 | 39,51 | 40,24 | 0,22% | 11.741.415,00 |
| 02.06.2025 | 40,09 | 40,54 | 39,59 | 40,15 | 4,34% | 15.316.708,00 |
| 30.05.2025 | 38,84 | 38,93 | 37,73 | 38,48 | -1,41% | 17.241.162,00 |
| 29.05.2025 | 39,37 | 39,50 | 38,73 | 39,03 | 0,36% | 8.928.155,00 |
| 28.05.2025 | 39,36 | 39,52 | 38,70 | 38,89 | -1,89% | 7.689.498,00 |
| 27.05.2025 | 39,14 | 40,01 | 39,08 | 39,64 | 1,59% | 11.247.769,00 |
| 23.05.2025 | 37,22 | 39,07 | 37,22 | 39,02 | 3,50% | 15.295.482,00 |