41,499$
-0,46%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,02 | 42,48 | 41,48 | 41,48 | -0,50% | 8.497.640,00 |
| 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 |
| 22.05.2025 | 37,68 | 38,06 | 37,35 | 37,70 | -0,82% | 9.415.423,00 |
| 21.05.2025 | 38,12 | 38,69 | 37,84 | 38,01 | -1,02% | 11.012.426,00 |
| 20.05.2025 | 38,44 | 38,69 | 38,08 | 38,40 | -1,03% | 7.848.306,00 |
| 19.05.2025 | 37,40 | 38,85 | 37,29 | 38,80 | 2,05% | 11.107.271,00 |
| 16.05.2025 | 38,09 | 38,12 | 36,99 | 38,02 | -1,17% | 13.552.195,00 |
| 15.05.2025 | 38,61 | 38,73 | 37,57 | 38,47 | -1,51% | 13.149.047,00 |
| 14.05.2025 | 39,09 | 39,24 | 38,85 | 39,06 | -1,04% | 10.292.839,00 |
| 13.05.2025 | 39,33 | 39,91 | 39,07 | 39,47 | 0,92% | 11.879.560,00 |
| 12.05.2025 | 40,11 | 40,59 | 38,92 | 39,11 | 3,30% | 15.649.530,00 |
| 09.05.2025 | 37,83 | 38,03 | 37,37 | 37,86 | 1,01% | 7.306.047,00 |
| 08.05.2025 | 37,16 | 37,96 | 36,84 | 37,48 | 1,24% | 9.814.617,00 |
| 07.05.2025 | 37,51 | 37,77 | 36,64 | 37,02 | -2,37% | 11.880.029,00 |
| 06.05.2025 | 37,19 | 38,29 | 37,14 | 37,92 | 1,53% | 9.778.674,00 |
| 05.05.2025 | 37,69 | 37,69 | 37,17 | 37,35 | -0,66% | 7.701.041,00 |
| 02.05.2025 | 37,62 | 37,99 | 37,01 | 37,60 | 3,27% | 11.932.244,00 |
| 01.05.2025 | 36,04 | 36,92 | 35,90 | 36,41 | 1,05% | 11.614.622,00 |
| 30.04.2025 | 34,89 | 36,17 | 34,45 | 36,03 | -3,07% | 15.777.364,00 |
| 29.04.2025 | 37,37 | 37,55 | 36,74 | 37,17 | -0,19% | 11.269.566,00 |
| 28.04.2025 | 37,05 | 37,90 | 36,80 | 37,24 | -0,29% | 13.380.757,00 |
| 25.04.2025 | 37,01 | 37,66 | 36,81 | 37,35 | -0,74% | 10.958.833,00 |
| 24.04.2025 | 35,57 | 37,81 | 35,27 | 37,63 | 6,93% | 23.970.933,00 |
| 23.04.2025 | 35,44 | 36,46 | 35,06 | 35,19 | 3,32% | 21.643.066,00 |
| 22.04.2025 | 33,42 | 34,76 | 33,30 | 34,06 | 3,37% | 19.264.308,00 |
| 21.04.2025 | 33,12 | 33,30 | 32,12 | 32,95 | 0,15% | 11.419.918,00 |
| 17.04.2025 | 33,35 | 33,58 | 32,37 | 32,90 | -1,26% | 16.988.032,00 |
| 16.04.2025 | 33,37 | 33,98 | 32,84 | 33,32 | -0,15% | 17.261.124,00 |
| 15.04.2025 | 33,29 | 33,81 | 32,97 | 33,37 | -1,13% | 18.742.021,00 |
| 14.04.2025 | 34,07 | 34,64 | 33,06 | 33,75 | 1,20% | 19.645.885,00 |
| 11.04.2025 | 31,92 | 33,74 | 31,85 | 33,35 | 6,38% | 26.250.027,00 |
| 10.04.2025 | 32,72 | 32,82 | 30,23 | 31,35 | -7,08% | 25.658.438,00 |
| 09.04.2025 | 29,93 | 34,18 | 28,96 | 33,74 | 15,51% | 38.575.489,00 |
| 08.04.2025 | 31,66 | 31,78 | 28,64 | 29,21 | -3,82% | 35.158.084,00 |
| 07.04.2025 | 28,03 | 31,65 | 27,66 | 30,37 | 4,19% | 40.398.821,00 |
| 04.04.2025 | 31,15 | 31,32 | 28,49 | 29,15 | -13,01% | 44.734.505,00 |
| 03.04.2025 | 35,98 | 35,99 | 33,42 | 33,51 | -12,28% | 31.999.802,00 |
| 02.04.2025 | 37,60 | 38,22 | 37,41 | 38,20 | 0,18% | 13.166.361,00 |
| 01.04.2025 | 38,06 | 38,13 | 37,20 | 38,13 | 0,71% | 13.121.248,00 |
| 31.03.2025 | 37,26 | 38,19 | 36,33 | 37,86 | -1,46% | 17.462.465,00 |
| 28.03.2025 | 39,89 | 40,27 | 38,27 | 38,42 | -3,90% | 20.227.430,00 |
| 27.03.2025 | 40,69 | 40,71 | 39,61 | 39,98 | -3,64% | 18.010.179,00 |
| 26.03.2025 | 43,24 | 43,45 | 41,35 | 41,49 | -3,53% | 19.433.672,00 |
| 25.03.2025 | 42,20 | 43,27 | 42,09 | 43,01 | 3,36% | 20.804.715,00 |
| 24.03.2025 | 41,49 | 42,31 | 41,33 | 41,61 | 3,38% | 21.356.090,00 |
| 21.03.2025 | 39,96 | 40,37 | 39,21 | 40,25 | -1,11% | 22.336.021,00 |
| 20.03.2025 | 41,05 | 41,53 | 40,57 | 40,70 | 0,69% | 22.075.622,00 |
| 19.03.2025 | 39,80 | 41,10 | 39,52 | 40,42 | 1,46% | 17.519.016,00 |
| 18.03.2025 | 40,12 | 40,31 | 39,28 | 39,84 | 0,84% | 14.569.882,00 |
| 17.03.2025 | 38,99 | 39,99 | 38,99 | 39,51 | 1,70% | 12.880.747,00 |
| 14.03.2025 | 38,09 | 38,95 | 38,00 | 38,85 | 3,38% | 15.203.307,00 |
| 13.03.2025 | 36,73 | 38,74 | 36,73 | 37,58 | 2,18% | 20.682.687,00 |
| 12.03.2025 | 36,81 | 37,24 | 36,03 | 36,78 | 2,51% | 13.995.789,00 |
| 11.03.2025 | 34,76 | 36,22 | 34,57 | 35,88 | 4,00% | 18.345.220,00 |
| 10.03.2025 | 35,60 | 35,68 | 33,98 | 34,50 | -6,61% | 21.433.019,00 |
| 07.03.2025 | 37,18 | 37,65 | 35,93 | 36,94 | -1,96% | 16.969.372,00 |
| 06.03.2025 | 38,00 | 39,01 | 37,30 | 37,68 | -1,26% | 18.546.825,00 |
| 05.03.2025 | 36,43 | 38,34 | 36,35 | 38,16 | 9,34% | 29.190.990,00 |
| 04.03.2025 | 35,40 | 35,62 | 34,26 | 34,90 | -1,77% | 18.310.704,00 |
| 03.03.2025 | 38,10 | 38,49 | 35,40 | 35,53 | -3,74% | 18.101.210,00 |
| 28.02.2025 | 36,71 | 37,02 | 36,23 | 36,91 | -1,36% | 14.779.630,00 |
| 27.02.2025 | 38,79 | 38,86 | 37,29 | 37,42 | -1,40% | 13.147.009,00 |
| 26.02.2025 | 38,54 | 38,72 | 37,82 | 37,95 | 3,24% | 16.632.704,00 |
| 25.02.2025 | 37,19 | 37,23 | 36,02 | 36,76 | -0,94% | 10.618.881,00 |
| 24.02.2025 | 37,19 | 37,44 | 36,94 | 37,11 | 0,35% | 8.418.379,00 |
| 21.02.2025 | 38,95 | 38,95 | 36,84 | 36,98 | -5,08% | 16.151.103,00 |
| 20.02.2025 | 38,95 | 39,63 | 38,59 | 38,96 | 1,01% | 11.471.980,00 |
| 19.02.2025 | 38,95 | 38,96 | 38,19 | 38,57 | -1,86% | 12.101.232,00 |
| 18.02.2025 | 39,47 | 39,52 | 38,61 | 39,30 | -1,03% | 12.261.346,00 |
| 17.02.2025 | 39,50 | 39,71 | 39,44 | 39,71 | 0,61% | - |
| 14.02.2025 | 40,53 | 40,80 | 39,28 | 39,47 | -1,86% | 17.559.189,00 |
| 13.02.2025 | 38,69 | 40,35 | 38,48 | 40,22 | 5,95% | 21.444.676,00 |
| 12.02.2025 | 37,67 | 38,44 | 37,46 | 37,96 | 0,98% | 10.946.485,00 |
| 11.02.2025 | 37,71 | 38,22 | 37,45 | 37,59 | -2,26% | 13.957.929,00 |
| 10.02.2025 | 38,88 | 38,91 | 38,40 | 38,46 | 0,63% | 16.243.406,00 |
| 07.02.2025 | 38,49 | 39,19 | 37,87 | 38,22 | 2,88% | 21.531.973,00 |
| 06.02.2025 | 37,54 | 37,94 | 36,78 | 37,15 | 1,28% | 13.748.219,00 |
| 05.02.2025 | 36,29 | 37,01 | 35,97 | 36,68 | 0,55% | 14.888.320,00 |
| 04.02.2025 | 36,03 | 37,00 | 36,03 | 36,48 | 1,73% | 14.490.622,00 |
| 03.02.2025 | 35,37 | 36,14 | 34,89 | 35,86 | 0,03% | 15.940.389,00 |
| 31.01.2025 | 36,36 | 36,64 | 35,69 | 35,85 | -2,16% | 13.387.259,00 |
| 30.01.2025 | 36,67 | 36,82 | 36,07 | 36,64 | 0,99% | 11.821.922,00 |
| 29.01.2025 | 35,98 | 36,84 | 35,94 | 36,28 | 1,23% | 12.599.851,00 |
| 28.01.2025 | 36,88 | 37,00 | 35,46 | 35,84 | -2,26% | 16.842.913,00 |
| 27.01.2025 | 37,22 | 37,22 | 36,58 | 36,67 | -3,02% | 18.550.521,00 |
| 24.01.2025 | 38,73 | 38,88 | 37,46 | 37,81 | -1,79% | 19.076.373,00 |
| 23.01.2025 | 38,11 | 38,70 | 36,46 | 38,50 | -1,51% | 30.475.404,00 |
| 22.01.2025 | 40,44 | 40,50 | 39,02 | 39,09 | -3,00% | 15.882.676,00 |
| 21.01.2025 | 40,76 | 40,94 | 39,86 | 40,30 | 0,20% | 16.558.028,00 |
| 17.01.2025 | 40,09 | 40,81 | 39,87 | 40,22 | 0,47% | 12.045.611,00 |
| 16.01.2025 | 40,19 | 40,41 | 39,58 | 40,03 | 0,00% | 11.793.991,00 |
| 15.01.2025 | 40,45 | 40,45 | 39,52 | 40,03 | 1,34% | 10.618.044,00 |