35,501$
-3,82%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 37,88 | 38,43 | 35,41 | 35,47 | -3,90% | - |
| 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 |
| 14.01.2025 | 39,72 | 39,84 | 39,04 | 39,50 | 0,23% | 9.801.890,00 |
| 13.01.2025 | 38,65 | 39,60 | 38,62 | 39,41 | 1,10% | 10.418.057,00 |
| 10.01.2025 | 40,50 | 40,64 | 38,73 | 38,98 | -1,91% | 11.971.121,00 |
| 08.01.2025 | 38,76 | 39,83 | 38,31 | 39,74 | 2,58% | 15.588.975,00 |
| 07.01.2025 | 38,83 | 39,17 | 38,41 | 38,74 | 0,44% | 15.304.645,00 |
| 06.01.2025 | 38,83 | 39,76 | 38,51 | 38,57 | 2,28% | 18.974.389,00 |
| 03.01.2025 | 38,00 | 38,19 | 37,19 | 37,71 | -0,45% | 10.155.209,00 |
| 02.01.2025 | 38,39 | 38,78 | 37,81 | 37,88 | -0,53% | 8.791.475,00 |
| 31.12.2024 | 38,12 | 38,47 | 37,96 | 38,08 | -0,21% | 9.246.978,00 |
| 30.12.2024 | 38,42 | 38,48 | 37,75 | 38,16 | -1,80% | 11.047.289,00 |
| 27.12.2024 | 38,90 | 39,18 | 38,56 | 38,86 | -0,84% | 7.892.478,00 |
| 26.12.2024 | 39,04 | 39,32 | 38,92 | 39,19 | -0,08% | 6.127.846,00 |
| 24.12.2024 | 39,37 | 39,39 | 38,81 | 39,22 | -0,08% | 3.962.496,00 |
| 23.12.2024 | 38,92 | 39,34 | 38,56 | 39,25 | 1,00% | 8.562.506,00 |
| 20.12.2024 | 37,98 | 39,29 | 37,96 | 38,86 | 1,62% | 22.372.318,00 |
| 19.12.2024 | 38,74 | 39,22 | 37,67 | 38,24 | -1,21% | 15.766.453,00 |
| 18.12.2024 | 40,43 | 40,62 | 38,57 | 38,71 | -4,70% | 12.500.970,00 |
| 17.12.2024 | 40,15 | 40,79 | 40,07 | 40,62 | -0,29% | 11.734.125,00 |
| 16.12.2024 | 41,29 | 41,52 | 40,50 | 40,74 | -2,04% | 10.232.786,00 |
| 13.12.2024 | 41,73 | 41,79 | 41,10 | 41,59 | -1,16% | 9.669.335,00 |
| 12.12.2024 | 42,60 | 42,73 | 41,98 | 42,08 | -2,14% | 10.184.737,00 |
| 11.12.2024 | 42,81 | 43,12 | 42,40 | 43,00 | 0,77% | 7.338.962,00 |
| 10.12.2024 | 43,54 | 43,72 | 42,59 | 42,67 | -2,42% | 10.835.510,00 |
| 09.12.2024 | 43,75 | 44,75 | 43,69 | 43,73 | 3,95% | 18.310.002,00 |
| 06.12.2024 | 43,07 | 43,07 | 42,03 | 42,07 | -1,68% | 9.471.072,00 |
| 05.12.2024 | 43,12 | 43,35 | 42,45 | 42,79 | -0,58% | 11.873.569,00 |
| 04.12.2024 | 43,93 | 44,24 | 42,81 | 43,04 | -1,80% | 18.548.231,00 |
| 03.12.2024 | 44,66 | 44,83 | 43,55 | 43,83 | 0,44% | 12.218.846,00 |
| 02.12.2024 | 44,22 | 44,39 | 42,66 | 43,64 | -1,27% | 14.413.035,00 |
| 29.11.2024 | 43,76 | 44,52 | 43,57 | 44,20 | 1,01% | 6.512.473,00 |
| 27.11.2024 | 43,61 | 44,23 | 43,51 | 43,76 | 0,64% | 7.050.424,00 |
| 26.11.2024 | 44,07 | 44,08 | 43,12 | 43,48 | -2,03% | 11.820.979,00 |
| 25.11.2024 | 43,85 | 44,61 | 43,85 | 44,38 | 1,51% | 13.286.781,00 |
| 22.11.2024 | 43,68 | 43,76 | 43,37 | 43,72 | -0,09% | 9.109.792,00 |
| 21.11.2024 | 43,77 | 44,11 | 43,26 | 43,76 | 0,14% | 8.781.082,00 |
| 20.11.2024 | 44,00 | 44,15 | 43,40 | 43,70 | -0,95% | 8.733.831,00 |
| 19.11.2024 | 43,55 | 44,20 | 43,13 | 44,12 | 1,31% | 12.764.425,00 |
| 18.11.2024 | 43,04 | 43,65 | 42,56 | 43,55 | 1,99% | 11.887.843,00 |
| 15.11.2024 | 43,50 | 43,82 | 42,00 | 42,70 | -1,32% | 12.902.502,00 |
| 14.11.2024 | 43,47 | 43,57 | 42,71 | 43,27 | 0,35% | 11.905.728,00 |
| 13.11.2024 | 43,58 | 43,87 | 43,09 | 43,12 | -1,10% | 11.931.876,00 |
| 12.11.2024 | 43,98 | 44,12 | 42,92 | 43,60 | -2,90% | 18.145.254,00 |
| 11.11.2024 | 45,54 | 45,63 | 44,72 | 44,90 | -3,15% | 12.737.228,00 |
| 08.11.2024 | 46,52 | 46,90 | 45,48 | 46,36 | -4,57% | 16.197.353,00 |
| 07.11.2024 | 48,24 | 49,21 | 48,19 | 48,58 | 3,65% | 12.733.385,00 |
| 06.11.2024 | 45,28 | 47,23 | 44,92 | 46,87 | -0,26% | 12.911.738,00 |
| 05.11.2024 | 46,87 | 47,00 | 46,42 | 46,99 | 1,56% | 5.991.473,00 |
| 04.11.2024 | 45,97 | 46,73 | 45,63 | 46,27 | 1,49% | 8.650.134,00 |
| 01.11.2024 | 45,60 | 46,17 | 45,30 | 45,59 | 1,27% | 7.733.517,00 |
| 31.10.2024 | 45,41 | 45,57 | 44,72 | 45,02 | -2,07% | 9.481.378,00 |
| 30.10.2024 | 46,28 | 46,35 | 45,57 | 45,97 | -1,29% | 9.017.135,00 |
| 29.10.2024 | 47,49 | 47,56 | 46,53 | 46,57 | -0,34% | 8.471.919,00 |
| 28.10.2024 | 46,86 | 46,97 | 46,53 | 46,73 | 0,28% | 6.446.415,00 |
| 25.10.2024 | 47,00 | 47,20 | 46,52 | 46,60 | -0,51% | 8.528.919,00 |
| 24.10.2024 | 47,99 | 48,20 | 46,65 | 46,84 | -2,25% | 10.171.720,00 |
| 23.10.2024 | 47,51 | 48,12 | 47,27 | 47,92 | -1,26% | 10.849.181,00 |
| 22.10.2024 | 50,00 | 50,12 | 47,64 | 48,53 | 1,23% | 14.468.604,00 |
| 21.10.2024 | 48,43 | 48,70 | 47,68 | 47,94 | -0,50% | 10.150.413,00 |
| 18.10.2024 | 48,82 | 49,10 | 48,16 | 48,18 | 0,48% | 8.823.005,00 |
| 17.10.2024 | 48,26 | 48,40 | 47,62 | 47,95 | -0,04% | 8.317.625,00 |
| 16.10.2024 | 47,81 | 48,07 | 47,33 | 47,97 | 1,46% | 7.360.397,00 |
| 15.10.2024 | 47,99 | 48,14 | 47,09 | 47,28 | -3,23% | 11.854.965,00 |
| 14.10.2024 | 47,92 | 49,00 | 47,56 | 48,86 | -2,34% | 13.573.484,00 |
| 11.10.2024 | 49,47 | 50,28 | 49,37 | 50,03 | 0,99% | 6.415.228,00 |
| 10.10.2024 | 48,92 | 49,83 | 48,51 | 49,54 | 1,37% | 6.959.947,00 |
| 09.10.2024 | 48,02 | 48,96 | 47,71 | 48,87 | 0,58% | 6.977.030,00 |
| 08.10.2024 | 48,97 | 48,97 | 48,05 | 48,59 | -4,33% | 13.040.397,00 |