45,250$
1,43%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 45,27 | 45,97 | 45,12 | 45,20 | 1,32% | 20.208.133,00 |
| 04.12.2025 | 44,03 | 44,74 | 43,66 | 44,61 | 0,18% | 12.209.458,00 |
| 03.12.2025 | 44,33 | 45,09 | 44,13 | 44,53 | 3,63% | 22.767.139,00 |
| 02.12.2025 | 43,18 | 43,42 | 42,31 | 42,97 | -0,23% | 10.798.497,00 |
| 01.12.2025 | 43,40 | 43,93 | 43,00 | 43,07 | 0,21% | 14.447.005,00 |
| 28.11.2025 | 42,73 | 43,41 | 42,32 | 42,98 | 1,97% | 8.848.145,00 |
| 26.11.2025 | 41,78 | 42,49 | 41,56 | 42,15 | 2,63% | 13.339.372,00 |
| 25.11.2025 | 41,24 | 41,79 | 40,97 | 41,07 | 0,69% | 11.446.599,00 |
| 24.11.2025 | 39,90 | 41,12 | 39,90 | 40,79 | 2,31% | 14.713.685,00 |
| 21.11.2025 | 39,83 | 40,30 | 38,85 | 39,87 | 0,61% | 18.896.923,00 |
| 20.11.2025 | 41,61 | 41,90 | 39,31 | 39,63 | -3,93% | 15.541.046,00 |
| 19.11.2025 | 40,91 | 42,22 | 40,77 | 41,25 | 3,13% | 19.873.579,00 |
| 18.11.2025 | 41,75 | 41,81 | 39,94 | 40,00 | 2,56% | 23.453.451,00 |
| 17.11.2025 | 39,99 | 40,03 | 38,87 | 39,00 | -2,89% | 17.041.745,00 |
| 14.11.2025 | 39,63 | 40,67 | 38,88 | 40,16 | -0,94% | 10.358.535,00 |
| 13.11.2025 | 41,78 | 41,89 | 40,21 | 40,54 | -3,04% | 10.347.386,00 |
| 12.11.2025 | 41,47 | 42,26 | 41,47 | 41,81 | 1,80% | 12.834.585,00 |
| 11.11.2025 | 40,83 | 41,34 | 40,45 | 41,07 | 0,29% | 10.693.767,00 |
| 10.11.2025 | 40,79 | 41,25 | 40,35 | 40,95 | 2,86% | 12.867.889,00 |
| 07.11.2025 | 39,93 | 40,01 | 38,75 | 39,81 | 3,00% | 17.305.682,00 |
| 06.11.2025 | 39,74 | 39,92 | 38,54 | 38,65 | -3,88% | 24.547.956,00 |
| 05.11.2025 | 39,89 | 40,67 | 39,62 | 40,21 | 2,00% | 12.043.600,00 |
| 04.11.2025 | 39,97 | 40,03 | 39,12 | 39,42 | -4,27% | 13.402.265,00 |
| 03.11.2025 | 41,57 | 41,59 | 40,43 | 41,18 | -1,25% | 13.587.462,00 |
| 31.10.2025 | 41,59 | 42,52 | 41,26 | 41,70 | -0,07% | 11.939.499,00 |
| 30.10.2025 | 41,60 | 42,34 | 40,86 | 41,73 | -1,09% | 11.620.988,00 |
| 29.10.2025 | 41,72 | 43,49 | 41,55 | 42,19 | 2,48% | 19.525.039,00 |
| 28.10.2025 | 40,59 | 41,95 | 40,50 | 41,17 | 0,17% | 11.380.767,00 |
| 27.10.2025 | 41,73 | 41,73 | 40,45 | 41,10 | -0,65% | 13.454.348,00 |
| 24.10.2025 | 41,16 | 41,63 | 40,46 | 41,37 | 0,34% | 10.605.287,00 |
| 23.10.2025 | 41,45 | 42,25 | 41,06 | 41,23 | 1,10% | 18.217.522,00 |
| 22.10.2025 | 40,65 | 41,20 | 40,12 | 40,78 | -1,28% | 12.002.401,00 |
| 21.10.2025 | 41,20 | 41,51 | 40,66 | 41,31 | -2,09% | 12.891.883,00 |
| 20.10.2025 | 41,93 | 42,22 | 41,42 | 42,19 | 2,45% | 12.617.496,00 |
| 17.10.2025 | 41,60 | 41,99 | 40,71 | 41,18 | -1,25% | 14.027.524,00 |
| 16.10.2025 | 42,02 | 42,04 | 41,21 | 41,70 | -0,02% | 14.874.153,00 |
| 15.10.2025 | 42,84 | 42,84 | 41,27 | 41,71 | -0,62% | 15.909.254,00 |
| 14.10.2025 | 41,56 | 42,43 | 40,50 | 41,97 | -1,89% | 16.263.441,00 |
| 13.10.2025 | 43,29 | 43,50 | 42,28 | 42,78 | 4,65% | 15.419.622,00 |
| 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% | 23.089.970,00 |
| 08.10.2025 | 41,95 | 43,03 | 41,87 | 42,85 | 5,31% | 25.410.798,00 |
| 07.10.2025 | 40,71 | 41,31 | 40,16 | 40,69 | 0,92% | 19.598.425,00 |
| 06.10.2025 | 40,19 | 41,24 | 39,56 | 40,32 | 1,66% | 26.544.450,00 |
| 03.10.2025 | 39,26 | 40,35 | 38,93 | 39,66 | 2,03% | 1.690.570,00 |
| 02.10.2025 | 39,37 | 39,96 | 38,19 | 38,87 | -0,56% | 23.429.448,00 |
| 01.10.2025 | 39,03 | 39,48 | 38,84 | 39,09 | -0,33% | 18.817.751,00 |
| 30.09.2025 | 37,95 | 39,33 | 37,20 | 39,22 | 5,66% | 38.542.162,00 |
| 29.09.2025 | 36,35 | 38,11 | 36,05 | 37,12 | 3,83% | 39.609.670,00 |
| 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% | 86.401.250,00 |
| 24.09.2025 | 41,83 | 41,99 | 37,66 | 37,67 | -16,95% | 90.751.750,00 |
| 23.09.2025 | 45,39 | 46,29 | 45,14 | 45,36 | 0,44% | 13.703.875,00 |
| 22.09.2025 | 44,83 | 45,38 | 44,54 | 45,16 | 0,49% | 11.899.127,00 |
| 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% | 13.070.210,00 |
| 17.09.2025 | 45,10 | 46,29 | 44,78 | 45,09 | -0,46% | 8.641.413,00 |
| 16.09.2025 | 45,65 | 45,90 | 44,81 | 45,30 | -0,74% | 9.990.538,00 |
| 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% | 10.436.370,00 |
| 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% | 8.299.378,00 |
| 03.09.2025 | 45,25 | 46,30 | 45,11 | 46,21 | 2,83% | 12.039.807,00 |
| 02.09.2025 | 43,76 | 44,95 | 42,74 | 44,94 | 1,22% | 12.101.840,00 |
| 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% | 9.194.497,00 |
| 27.08.2025 | 43,94 | 44,06 | 43,47 | 43,87 | -1,08% | 10.157.306,00 |
| 26.08.2025 | 43,53 | 44,41 | 43,45 | 44,35 | 1,51% | 11.808.239,00 |
| 25.08.2025 | 43,42 | 43,85 | 43,35 | 43,69 | 0,95% | 12.547.611,00 |
| 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% | 6.176.743,00 |
| 20.08.2025 | 41,15 | 41,53 | 41,02 | 41,31 | -0,36% | 5.354.836,00 |
| 19.08.2025 | 41,78 | 41,98 | 41,06 | 41,46 | -0,69% | 7.378.070,00 |
| 18.08.2025 | 42,14 | 42,40 | 41,39 | 41,75 | -1,44% | 8.317.999,00 |
| 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% | 11.926.444,00 |
| 13.08.2025 | 42,65 | 43,09 | 42,19 | 42,74 | 1,40% | 13.116.369,00 |
| 12.08.2025 | 41,95 | 42,68 | 41,70 | 42,15 | 1,66% | 12.436.659,00 |
| 11.08.2025 | 42,56 | 42,57 | 41,34 | 41,46 | -0,98% | 10.418.533,00 |
| 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% | 9.619.906,00 |
| 06.08.2025 | 40,21 | 40,67 | 39,83 | 39,86 | -0,42% | 9.476.584,00 |
| 05.08.2025 | 40,41 | 40,54 | 39,60 | 40,03 | -0,96% | 10.464.101,00 |
| 04.08.2025 | 40,18 | 40,60 | 39,75 | 40,42 | 0,97% | 12.579.651,00 |
| 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% | 26.229.975,00 |
| 30.07.2025 | 43,19 | 43,68 | 38,34 | 39,14 | -9,46% | 64.704.965,00 |
| 29.07.2025 | 43,90 | 43,95 | 42,68 | 43,23 | -1,28% | 15.910.277,00 |
| 28.07.2025 | 44,68 | 44,83 | 42,21 | 43,79 | -2,45% | 26.357.279,00 |
| 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% | 13.193.322,00 |
| 23.07.2025 | 44,66 | 46,07 | 44,57 | 44,84 | -2,10% | 23.070.009,00 |
| 22.07.2025 | 45,61 | 46,26 | 45,16 | 45,80 | 1,35% | 15.238.602,00 |
| 21.07.2025 | 45,57 | 46,07 | 45,19 | 45,19 | 0,87% | 11.233.430,00 |
| 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% | 11.000.865,00 |