35,510$
-7,04%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 36,30 | 36,44 | 35,11 | 35,49 | -7,09% | 938.271,00 |
| 02.04.2025 | 37,60 | 38,22 | 37,41 | 38,20 | 0,18% | 13.048.525,00 |
| 01.04.2025 | 38,06 | 38,13 | 37,20 | 38,13 | 0,71% | 13.031.810,00 |
| 31.03.2025 | 37,26 | 38,19 | 36,33 | 37,86 | -1,46% | 17.444.452,00 |
| 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% | 17.682.197,00 |
| 26.03.2025 | 43,24 | 43,45 | 41,35 | 41,49 | -3,53% | 19.378.890,00 |
| 25.03.2025 | 42,20 | 43,27 | 42,09 | 43,01 | 3,36% | 20.548.079,00 |
| 24.03.2025 | 41,49 | 42,31 | 41,33 | 41,61 | 3,38% | 20.976.194,00 |
| 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% | 21.972.655,00 |
| 19.03.2025 | 39,80 | 41,10 | 39,52 | 40,42 | 1,46% | 17.440.887,00 |
| 18.03.2025 | 40,12 | 40,31 | 39,28 | 39,84 | 0,84% | 14.522.410,00 |
| 17.03.2025 | 38,99 | 39,99 | 38,99 | 39,51 | 1,70% | 12.808.627,00 |
| 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% | 20.639.228,00 |
| 12.03.2025 | 36,81 | 37,24 | 36,03 | 36,78 | 2,51% | 13.831.467,00 |
| 11.03.2025 | 34,76 | 36,22 | 34,57 | 35,88 | 4,00% | 18.284.829,00 |
| 10.03.2025 | 35,60 | 35,68 | 33,98 | 34,50 | -6,61% | 21.332.367,00 |
| 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% | 18.406.707,00 |
| 05.03.2025 | 36,43 | 38,34 | 36,35 | 38,16 | 9,34% | 28.689.963,00 |
| 04.03.2025 | 35,40 | 35,62 | 34,26 | 34,90 | -1,77% | 17.975.437,00 |
| 03.03.2025 | 38,10 | 38,49 | 35,40 | 35,53 | -3,74% | 17.661.273,00 |
| 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% | 12.934.178,00 |
| 26.02.2025 | 38,54 | 38,72 | 37,82 | 37,95 | 3,24% | 16.303.631,00 |
| 25.02.2025 | 37,19 | 37,23 | 36,02 | 36,76 | -0,94% | 10.157.353,00 |
| 24.02.2025 | 37,19 | 37,44 | 36,94 | 37,11 | 0,35% | 8.357.033,00 |
| 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% | 11.412.302,00 |
| 19.02.2025 | 38,95 | 38,96 | 38,19 | 38,57 | -1,86% | 11.019.792,00 |
| 18.02.2025 | 39,47 | 39,52 | 38,61 | 39,30 | -0,43% | 11.353.664,00 |
| 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% | 21.415.183,00 |
| 12.02.2025 | 37,67 | 38,44 | 37,46 | 37,96 | 0,98% | 10.937.039,00 |
| 11.02.2025 | 37,71 | 38,22 | 37,45 | 37,59 | -2,26% | 13.307.514,00 |
| 10.02.2025 | 38,88 | 38,91 | 38,40 | 38,46 | 0,63% | 16.193.502,00 |
| 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% | 13.739.880,00 |
| 05.02.2025 | 36,29 | 37,01 | 35,97 | 36,68 | 0,55% | 13.975.964,00 |
| 04.02.2025 | 36,03 | 37,00 | 36,03 | 36,48 | 1,73% | 13.857.796,00 |
| 03.02.2025 | 35,37 | 36,14 | 34,89 | 35,86 | 0,03% | 14.710.344,00 |
| 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% | 11.699.800,00 |
| 29.01.2025 | 35,98 | 36,84 | 35,94 | 36,28 | 1,23% | 12.363.182,00 |
| 28.01.2025 | 36,88 | 37,00 | 35,46 | 35,84 | -2,26% | 16.821.117,00 |
| 27.01.2025 | 37,22 | 37,22 | 36,58 | 36,67 | -3,02% | 18.207.195,00 |
| 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% | 30.386.761,00 |
| 22.01.2025 | 40,44 | 40,50 | 39,02 | 39,09 | -3,00% | 15.641.340,00 |
| 21.01.2025 | 40,76 | 40,94 | 39,86 | 40,30 | 0,20% | 16.208.485,00 |
| 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% | 11.767.082,00 |
| 15.01.2025 | 40,45 | 40,45 | 39,52 | 40,03 | 1,34% | 10.532.110,00 |
| 14.01.2025 | 39,72 | 39,84 | 39,04 | 39,50 | 0,23% | 9.783.891,00 |
| 13.01.2025 | 38,65 | 39,60 | 38,62 | 39,41 | 1,10% | 10.415.779,00 |
| 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% | 14.543.863,00 |
| 06.01.2025 | 38,83 | 39,76 | 38,51 | 38,57 | 2,28% | 16.374.925,00 |
| 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% | 8.769.963,00 |
| 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% | 9.784.829,00 |
| 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% | 5.880.140,00 |
| 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% | 8.355.120,00 |
| 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% | 14.560.459,00 |
| 18.12.2024 | 40,43 | 40,62 | 38,57 | 38,71 | -4,70% | 12.240.011,00 |
| 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% | 10.227.496,00 |
| 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% | 10.041.314,00 |
| 11.12.2024 | 42,81 | 43,12 | 42,40 | 43,00 | 0,77% | 7.211.069,00 |
| 10.12.2024 | 43,54 | 43,72 | 42,59 | 42,67 | -2,42% | 9.882.181,00 |
| 09.12.2024 | 43,75 | 44,75 | 43,69 | 43,73 | 3,95% | 17.376.913,00 |
| 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% | 11.402.690,00 |
| 04.12.2024 | 43,93 | 44,24 | 42,81 | 43,04 | -1,80% | 18.429.980,00 |
| 03.12.2024 | 44,66 | 44,83 | 43,55 | 43,83 | 0,44% | 10.981.508,00 |
| 02.12.2024 | 44,22 | 44,39 | 42,66 | 43,64 | -1,27% | 14.276.521,00 |
| 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% | 11.760.893,00 |
| 25.11.2024 | 43,85 | 44,61 | 43,85 | 44,38 | 1,51% | 11.544.605,00 |
| 22.11.2024 | 43,68 | 43,76 | 43,37 | 43,72 | -0,05% | 9.109.792,00 |
| 21.11.2024 | 43,76 | 44,10 | 43,27 | 43,74 | 0,09% | 1.236.988,00 |
| 20.11.2024 | 44,00 | 44,15 | 43,40 | 43,70 | -0,95% | 8.730.170,00 |
| 19.11.2024 | 43,55 | 44,20 | 43,13 | 44,12 | 1,31% | 11.792.353,00 |
| 18.11.2024 | 43,04 | 43,65 | 42,56 | 43,55 | 1,99% | 11.882.570,00 |
| 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% | 11.448.535,00 |
| 13.11.2024 | 43,58 | 43,87 | 43,09 | 43,12 | -1,10% | 11.911.871,00 |
| 12.11.2024 | 43,98 | 44,12 | 42,92 | 43,60 | -2,90% | 17.747.121,00 |
| 11.11.2024 | 45,54 | 45,63 | 44,72 | 44,90 | -3,15% | 12.054.919,00 |
| 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% | 12.345.353,00 |