20,815$
3,25%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,50 | 21,06 | 20,32 | 20,82 | 3,25% | 561.305,00 |
| 04.11.2024 | 20,56 | 21,58 | 19,23 | 20,16 | -3,26% | 12.276.615,00 |
| 01.11.2024 | 20,74 | 21,05 | 20,68 | 20,84 | 0,34% | 6.586.023,00 |
| 31.10.2024 | 20,87 | 20,93 | 20,48 | 20,77 | -0,57% | 9.776.037,00 |
| 30.10.2024 | 20,80 | 21,30 | 20,80 | 20,89 | 0,29% | 3.467.406,00 |
| 29.10.2024 | 20,67 | 20,96 | 20,62 | 20,83 | 0,24% | 3.299.454,00 |
| 28.10.2024 | 20,54 | 20,95 | 20,53 | 20,78 | 2,01% | 3.681.943,00 |
| 25.10.2024 | 20,40 | 20,65 | 20,21 | 20,37 | 0,69% | 2.344.647,00 |
| 24.10.2024 | 20,24 | 20,34 | 20,07 | 20,23 | 0,70% | 2.051.883,00 |
| 23.10.2024 | 20,29 | 20,37 | 19,86 | 20,09 | -1,42% | 2.423.928,00 |
| 22.10.2024 | 20,44 | 20,54 | 20,26 | 20,38 | -0,78% | 2.705.907,00 |
| 21.10.2024 | 20,88 | 20,97 | 20,50 | 20,54 | -2,10% | 4.580.660,00 |
| 18.10.2024 | 20,68 | 21,23 | 20,63 | 20,98 | 1,50% | 5.399.485,00 |
| 17.10.2024 | 20,63 | 20,70 | 20,42 | 20,67 | 0,63% | 2.532.174,00 |
| 16.10.2024 | 20,48 | 20,64 | 20,37 | 20,54 | 1,43% | 2.400.691,00 |
| 15.10.2024 | 20,23 | 20,61 | 20,21 | 20,25 | 0,65% | 3.389.785,00 |
| 14.10.2024 | 19,99 | 20,14 | 19,80 | 20,12 | 0,05% | 2.735.271,00 |
| 11.10.2024 | 20,30 | 20,61 | 20,09 | 20,11 | -0,45% | 4.449.302,00 |
| 10.10.2024 | 19,50 | 20,27 | 19,50 | 20,20 | 3,01% | 6.489.463,00 |
| 09.10.2024 | 19,40 | 19,68 | 19,33 | 19,61 | 1,34% | 4.711.246,00 |
| 08.10.2024 | 19,58 | 19,64 | 19,28 | 19,35 | -1,17% | 2.631.366,00 |
| 07.10.2024 | 19,83 | 19,88 | 19,35 | 19,58 | -1,61% | 4.419.106,00 |
| 04.10.2024 | 19,80 | 19,93 | 19,51 | 19,90 | 1,69% | 3.169.543,00 |
| 03.10.2024 | 19,69 | 19,76 | 19,41 | 19,57 | -1,51% | 3.927.983,00 |
| 02.10.2024 | 19,71 | 20,03 | 19,69 | 19,87 | 0,81% | 3.193.345,00 |
| 01.10.2024 | 20,11 | 20,16 | 19,70 | 19,71 | -2,18% | 4.164.191,00 |
| 30.09.2024 | 20,42 | 20,51 | 20,06 | 20,15 | -3,08% | 3.086.895,00 |
| 27.09.2024 | 20,88 | 21,07 | 20,68 | 20,79 | 0,68% | 2.791.502,00 |
| 26.09.2024 | 20,87 | 21,05 | 20,46 | 20,65 | 0,19% | 6.605.530,00 |
| 25.09.2024 | 21,04 | 21,09 | 20,59 | 20,61 | -2,04% | 3.937.338,00 |
| 24.09.2024 | 20,96 | 21,10 | 20,79 | 21,04 | 1,35% | 2.838.877,00 |
| 23.09.2024 | 20,84 | 21,07 | 20,69 | 20,76 | -0,24% | 5.606.637,00 |
| 20.09.2024 | 20,77 | 20,85 | 20,47 | 20,81 | -0,29% | 13.472.643,00 |
| 19.09.2024 | 20,71 | 20,91 | 20,53 | 20,87 | 2,35% | 4.269.970,00 |
| 18.09.2024 | 20,30 | 20,82 | 20,27 | 20,39 | 0,20% | 3.606.733,00 |
| 17.09.2024 | 20,25 | 20,49 | 20,21 | 20,35 | 1,19% | 3.599.550,00 |
| 16.09.2024 | 20,00 | 20,25 | 19,84 | 20,11 | 1,06% | 2.819.252,00 |
| 13.09.2024 | 19,82 | 20,05 | 19,79 | 19,90 | 1,17% | 4.376.822,00 |
| 12.09.2024 | 19,69 | 19,82 | 19,11 | 19,67 | 1,18% | 3.828.156,00 |
| 11.09.2024 | 19,34 | 19,45 | 18,95 | 19,44 | -0,31% | 3.145.773,00 |
| 10.09.2024 | 19,57 | 19,57 | 19,08 | 19,50 | -0,26% | 3.463.070,00 |
| 09.09.2024 | 19,25 | 19,75 | 19,25 | 19,55 | 2,20% | 4.621.924,00 |
| 06.09.2024 | 19,47 | 19,54 | 19,05 | 19,13 | -1,85% | 4.615.905,00 |
| 05.09.2024 | 19,90 | 20,03 | 19,30 | 19,49 | -1,76% | 4.535.241,00 |
| 04.09.2024 | 20,10 | 20,19 | 19,67 | 19,84 | -1,68% | 4.419.345,00 |
| 03.09.2024 | 20,10 | 20,55 | 20,10 | 20,18 | -0,30% | 6.072.924,00 |
| 30.08.2024 | 20,16 | 20,31 | 19,88 | 20,24 | 1,35% | 5.400.759,00 |
| 29.08.2024 | 19,62 | 19,98 | 19,50 | 19,97 | 1,84% | 5.272.538,00 |
| 28.08.2024 | 20,33 | 20,34 | 19,54 | 19,61 | -3,59% | 7.461.394,00 |
| 27.08.2024 | 20,69 | 20,72 | 20,33 | 20,34 | -1,93% | 4.786.924,00 |
| 26.08.2024 | 21,03 | 21,14 | 20,52 | 20,74 | -0,96% | 5.482.498,00 |
| 23.08.2024 | 20,75 | 21,27 | 20,69 | 20,94 | 1,26% | 6.321.305,00 |
| 22.08.2024 | 20,01 | 20,71 | 19,99 | 20,68 | 4,55% | 8.880.323,00 |
| 21.08.2024 | 22,65 | 22,65 | 19,61 | 19,78 | -12,56% | 23.937.332,00 |
| 20.08.2024 | 22,65 | 22,80 | 22,56 | 22,62 | -0,48% | 3.514.245,00 |
| 19.08.2024 | 22,79 | 22,84 | 22,59 | 22,73 | -0,13% | 2.334.469,00 |
| 16.08.2024 | 22,39 | 22,76 | 22,38 | 22,76 | 1,47% | 3.197.662,00 |
| 15.08.2024 | 22,31 | 22,56 | 22,29 | 22,43 | 1,86% | 1.957.792,00 |
| 14.08.2024 | 22,00 | 22,08 | 21,82 | 22,02 | 0,69% | 1.934.932,00 |
| 13.08.2024 | 21,87 | 21,96 | 21,65 | 21,87 | 1,67% | 2.680.483,00 |
| 12.08.2024 | 22,20 | 22,23 | 21,46 | 21,51 | -2,93% | 2.416.354,00 |
| 09.08.2024 | 21,94 | 22,19 | 21,74 | 22,16 | 1,00% | 2.979.458,00 |
| 08.08.2024 | 21,60 | 22,02 | 21,60 | 21,94 | 2,33% | 2.144.199,00 |
| 07.08.2024 | 22,15 | 22,26 | 21,41 | 21,44 | -1,61% | 3.958.017,00 |
| 06.08.2024 | 21,45 | 22,10 | 21,36 | 21,79 | 1,54% | 3.855.160,00 |
| 05.08.2024 | 21,22 | 21,58 | 20,92 | 21,46 | -1,92% | 5.832.409,00 |
| 02.08.2024 | 21,92 | 22,03 | 21,46 | 21,88 | -1,62% | 4.108.164,00 |
| 01.08.2024 | 22,98 | 23,15 | 22,22 | 22,24 | -2,75% | 4.528.255,00 |
| 31.07.2024 | 22,84 | 23,15 | 22,57 | 22,87 | 0,26% | 8.378.201,00 |
| 30.07.2024 | 22,71 | 22,92 | 22,49 | 22,81 | 1,02% | 4.568.077,00 |
| 29.07.2024 | 22,99 | 23,08 | 22,33 | 22,58 | -2,17% | 4.254.906,00 |
| 26.07.2024 | 24,00 | 24,10 | 22,97 | 23,08 | -2,37% | 6.473.094,00 |
| 25.07.2024 | 22,92 | 23,95 | 22,81 | 23,64 | 3,32% | 4.326.238,00 |
| 24.07.2024 | 23,29 | 23,39 | 22,84 | 22,88 | -1,42% | 3.350.454,00 |
| 23.07.2024 | 23,42 | 23,73 | 23,20 | 23,21 | -1,40% | 3.017.384,00 |
| 22.07.2024 | 23,54 | 23,61 | 23,12 | 23,54 | 0,21% | 4.461.390,00 |
| 19.07.2024 | 23,53 | 23,68 | 23,37 | 23,49 | -0,47% | 2.989.830,00 |
| 18.07.2024 | 23,64 | 24,37 | 23,57 | 23,60 | -0,92% | 2.721.695,00 |
| 17.07.2024 | 23,87 | 24,30 | 23,76 | 23,82 | -0,63% | 2.435.245,00 |
| 16.07.2024 | 23,27 | 24,01 | 23,22 | 23,97 | 3,19% | 2.638.337,00 |
| 15.07.2024 | 23,32 | 23,36 | 23,15 | 23,23 | 0,13% | 2.526.556,00 |
| 12.07.2024 | 23,30 | 23,36 | 23,00 | 23,20 | 0,52% | 3.330.597,00 |
| 11.07.2024 | 23,05 | 23,29 | 22,57 | 23,08 | 2,81% | 3.688.694,00 |
| 10.07.2024 | 22,13 | 22,49 | 22,06 | 22,45 | 1,77% | 3.158.243,00 |
| 09.07.2024 | 22,03 | 22,19 | 21,88 | 22,06 | -0,36% | 5.782.322,00 |
| 08.07.2024 | 22,17 | 22,30 | 22,04 | 22,14 | 0,23% | 3.204.451,00 |
| 05.07.2024 | 22,41 | 22,41 | 21,91 | 22,09 | -1,56% | 4.466.838,00 |
| 03.07.2024 | 22,37 | 22,66 | 22,22 | 22,44 | 0,94% | 1.828.070,00 |
| 02.07.2024 | 22,21 | 22,28 | 22,07 | 22,23 | 0,45% | 4.080.022,00 |
| 01.07.2024 | 22,38 | 22,52 | 22,08 | 22,13 | -0,98% | 3.759.094,00 |
| 28.06.2024 | 22,35 | 22,53 | 22,14 | 22,35 | -0,80% | 5.196.980,00 |
| 27.06.2024 | 22,69 | 22,75 | 22,50 | 22,53 | -0,75% | 2.802.922,00 |
| 26.06.2024 | 22,69 | 22,82 | 22,63 | 22,70 | -0,66% | 1.781.953,00 |
| 25.06.2024 | 23,07 | 23,11 | 22,73 | 22,85 | -1,38% | 2.056.483,00 |
| 24.06.2024 | 22,93 | 23,31 | 22,80 | 23,17 | 1,49% | 2.650.966,00 |
| 21.06.2024 | 22,60 | 22,92 | 22,41 | 22,83 | 1,02% | 6.393.770,00 |
| 20.06.2024 | 22,54 | 22,70 | 22,44 | 22,60 | 0,89% | 2.784.124,00 |
| 18.06.2024 | 22,16 | 22,43 | 22,10 | 22,40 | 1,08% | 3.730.305,00 |
| 17.06.2024 | 21,78 | 22,25 | 21,67 | 22,16 | 1,51% | 3.153.492,00 |
| 14.06.2024 | 21,75 | 21,84 | 21,57 | 21,83 | -0,59% | 3.330.832,00 |