59,260$
-3,70%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 60,64 | 61,04 | 58,90 | 59,21 | -3,79% | 17.564.009,00 |
| 11.03.2026 | 61,31 | 61,77 | 59,62 | 61,54 | -1,38% | 17.041.562,00 |
| 10.03.2026 | 60,98 | 63,12 | 60,73 | 62,40 | 3,16% | 16.875.137,00 |
| 09.03.2026 | 57,26 | 60,49 | 55,50 | 60,49 | 1,90% | 501.026,00 |
| 06.03.2026 | 60,64 | 61,20 | 58,70 | 59,36 | -5,27% | 501.026,00 |
| 05.03.2026 | 64,15 | 64,30 | 61,37 | 62,66 | -4,96% | 22.600.808,00 |
| 04.03.2026 | 66,88 | 67,85 | 65,77 | 65,93 | 0,55% | 17.423.147,00 |
| 03.03.2026 | 64,16 | 65,69 | 60,85 | 65,57 | -3,98% | 25.290.070,00 |
| 02.03.2026 | 67,16 | 68,64 | 66,41 | 68,29 | 0,31% | 15.667.343,00 |
| 27.02.2026 | 68,39 | 68,93 | 66,87 | 68,08 | -0,44% | 19.347.633,00 |
| 26.02.2026 | 68,28 | 68,60 | 65,82 | 68,38 | -0,64% | 17.666.700,00 |
| 25.02.2026 | 69,00 | 69,75 | 68,14 | 68,82 | 1,38% | 15.825.840,00 |
| 24.02.2026 | 65,40 | 68,84 | 64,81 | 67,88 | 3,55% | 19.684.316,00 |
| 23.02.2026 | 64,24 | 65,93 | 63,88 | 65,55 | 1,88% | 15.506.947,00 |
| 20.02.2026 | 62,05 | 64,39 | 61,90 | 64,34 | 2,83% | 14.680.034,00 |
| 19.02.2026 | 61,43 | 62,58 | 60,14 | 62,57 | 0,03% | 13.357.868,00 |
| 18.02.2026 | 62,76 | 63,18 | 61,55 | 62,55 | 2,39% | 17.244.815,00 |
| 17.02.2026 | 61,24 | 61,58 | 59,20 | 61,09 | -2,78% | 12.238.431,00 |
| 13.02.2026 | 61,15 | 63,35 | 60,16 | 62,84 | 1,29% | 14.370.639,00 |
| 12.02.2026 | 65,97 | 65,98 | 61,25 | 62,04 | -5,22% | 23.459.941,00 |
| 11.02.2026 | 65,10 | 65,50 | 63,07 | 65,46 | 3,48% | 15.495.757,00 |
| 10.02.2026 | 63,25 | 63,52 | 62,07 | 63,26 | -0,55% | 11.647.363,00 |
| 09.02.2026 | 61,36 | 64,17 | 61,28 | 63,61 | 4,85% | 14.751.972,00 |
| 06.02.2026 | 60,36 | 61,01 | 59,71 | 60,67 | 2,45% | 20.119.060,00 |
| 05.02.2026 | 59,95 | 60,93 | 58,23 | 59,22 | -4,27% | 22.330.400,00 |
| 04.02.2026 | 64,98 | 65,65 | 60,98 | 61,86 | -4,35% | 31.834.205,00 |
| 03.02.2026 | 64,09 | 64,96 | 62,60 | 64,67 | 6,44% | 31.102.693,00 |
| 02.02.2026 | 59,88 | 61,25 | 59,56 | 60,76 | 0,88% | 21.334.617,00 |
| 30.01.2026 | 61,74 | 61,92 | 58,66 | 60,23 | -7,52% | 40.774.422,00 |
| 29.01.2026 | 69,39 | 69,44 | 63,11 | 65,13 | 2,36% | 48.277.649,00 |
| 28.01.2026 | 64,13 | 64,67 | 62,02 | 63,63 | 1,21% | 22.636.450,00 |
| 27.01.2026 | 61,50 | 63,18 | 61,27 | 62,87 | 2,78% | 20.123.718,00 |
| 26.01.2026 | 63,42 | 63,58 | 61,10 | 61,17 | 1,26% | 31.620.210,00 |
| 23.01.2026 | 59,75 | 60,81 | 58,38 | 60,41 | 2,65% | 24.545.846,00 |
| 22.01.2026 | 60,78 | 61,75 | 58,24 | 58,85 | -2,86% | 25.597.153,00 |
| 21.01.2026 | 61,55 | 62,13 | 59,75 | 60,58 | 0,85% | 25.719.783,00 |
| 20.01.2026 | 59,10 | 60,38 | 58,35 | 60,07 | 2,32% | 19.583.632,00 |
| 16.01.2026 | 58,63 | 58,85 | 57,70 | 58,71 | -2,08% | 21.629.929,00 |
| 15.01.2026 | 58,98 | 60,50 | 58,70 | 59,96 | -0,65% | 18.285.720,00 |
| 14.01.2026 | 60,21 | 60,71 | 59,12 | 60,35 | 1,70% | 19.747.530,00 |
| 13.01.2026 | 60,02 | 60,09 | 58,42 | 59,34 | 1,07% | 22.060.093,00 |
| 12.01.2026 | 57,75 | 58,83 | 57,16 | 58,71 | 3,86% | 20.373.707,00 |
| 09.01.2026 | 55,45 | 56,71 | 54,57 | 56,53 | 4,26% | 19.272.707,00 |
| 08.01.2026 | 54,62 | 54,62 | 53,29 | 54,22 | -2,31% | 22.333.084,00 |
| 07.01.2026 | 55,23 | 55,58 | 53,85 | 55,50 | -1,16% | 20.893.981,00 |
| 06.01.2026 | 56,01 | 57,12 | 55,67 | 56,15 | 3,20% | 35.253.261,00 |
| 05.01.2026 | 53,63 | 54,45 | 53,29 | 54,41 | 4,78% | 26.935.114,00 |