62,710$
3,02%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 60,50 | 63,11 | 59,76 | 62,31 | 2,37% | 10.184.454,00 |
| 20.05.2026 | 59,33 | 61,06 | 58,81 | 60,87 | 3,70% | 11.969.217,00 |
| 19.05.2026 | 59,06 | 59,93 | 58,30 | 58,70 | -2,98% | 12.112.889,00 |
| 18.05.2026 | 62,35 | 63,46 | 59,71 | 60,50 | -3,98% | 14.656.837,00 |
| 15.05.2026 | 62,19 | 63,81 | 61,38 | 63,01 | -4,73% | 15.462.565,00 |
| 14.05.2026 | 66,93 | 66,93 | 64,95 | 66,14 | -1,52% | 12.375.468,00 |
| 13.05.2026 | 66,83 | 68,85 | 65,87 | 67,16 | 1,71% | 16.905.426,00 |
| 12.05.2026 | 63,61 | 66,37 | 62,73 | 66,03 | 2,58% | 14.379.477,00 |
| 11.05.2026 | 62,22 | 64,98 | 62,14 | 64,37 | 4,41% | 13.957.498,00 |
| 08.05.2026 | 61,78 | 62,28 | 60,70 | 61,65 | 1,72% | 12.202.693,00 |
| 07.05.2026 | 61,73 | 62,55 | 60,12 | 60,61 | -0,46% | 17.840.101,00 |
| 06.05.2026 | 60,63 | 61,28 | 60,01 | 60,89 | 5,57% | 17.446.722,00 |
| 05.05.2026 | 57,01 | 57,99 | 56,25 | 57,68 | 3,80% | 13.647.486,00 |
| 04.05.2026 | 56,20 | 56,89 | 55,49 | 55,57 | -1,73% | 14.757.929,00 |
| 01.05.2026 | 57,69 | 58,17 | 56,50 | 56,55 | -2,13% | 14.899.732,00 |
| 30.04.2026 | 57,93 | 58,34 | 57,02 | 57,78 | 1,49% | 16.051.886,00 |
| 29.04.2026 | 57,98 | 57,98 | 56,59 | 56,93 | -2,20% | 11.419.095,00 |
| 28.04.2026 | 59,76 | 60,20 | 57,87 | 58,21 | -3,90% | 14.590.509,00 |
| 27.04.2026 | 61,31 | 61,42 | 59,37 | 60,57 | -0,79% | 15.158.114,00 |
| 24.04.2026 | 62,15 | 62,45 | 59,83 | 61,05 | -0,70% | 17.741.599,00 |
| 23.04.2026 | 62,27 | 65,20 | 61,00 | 61,48 | -12,62% | 38.666.185,00 |
| 22.04.2026 | 69,39 | 70,49 | 69,17 | 70,36 | 4,13% | 14.191.334,00 |
| 21.04.2026 | 70,00 | 70,72 | 67,46 | 67,57 | -3,72% | 16.968.916,00 |
| 20.04.2026 | 69,54 | 70,97 | 69,23 | 70,18 | -0,04% | 12.205.373,00 |
| 17.04.2026 | 69,00 | 70,71 | 67,79 | 70,21 | 2,83% | 20.218.342,00 |
| 16.04.2026 | 68,87 | 69,51 | 67,72 | 68,28 | -0,61% | 10.128.701,00 |
| 15.04.2026 | 67,96 | 69,46 | 67,54 | 68,70 | 0,63% | 14.589.022,00 |
| 14.04.2026 | 68,54 | 68,83 | 67,57 | 68,27 | 0,35% | 12.318.565,00 |
| 13.04.2026 | 66,85 | 68,55 | 66,85 | 68,03 | 0,34% | 13.050.519,00 |
| 10.04.2026 | 67,24 | 68,41 | 67,10 | 67,80 | 2,03% | 15.706.780,00 |
| 09.04.2026 | 65,20 | 66,75 | 64,65 | 66,45 | 2,07% | 12.654.895,00 |
| 08.04.2026 | 65,25 | 65,87 | 64,02 | 65,10 | 7,14% | 18.663.588,00 |
| 07.04.2026 | 60,73 | 61,12 | 59,68 | 60,76 | -0,48% | 16.575.361,00 |
| 06.04.2026 | 61,10 | 61,72 | 60,40 | 61,05 | -0,54% | 8.469.144,00 |
| 02.04.2026 | 59,04 | 62,54 | 59,04 | 61,38 | 0,29% | 16.879.991,00 |
| 01.04.2026 | 60,75 | 62,05 | 59,90 | 61,20 | 4,12% | 23.639.416,00 |
| 31.03.2026 | 56,34 | 59,00 | 56,26 | 58,78 | 7,56% | 18.364.505,00 |
| 30.03.2026 | 57,58 | 58,15 | 54,17 | 54,65 | -2,83% | 14.008.309,00 |
| 27.03.2026 | 55,16 | 57,17 | 54,93 | 56,24 | 0,73% | 12.327.436,00 |
| 26.03.2026 | 55,36 | 56,21 | 54,90 | 55,83 | -2,21% | 15.279.864,00 |
| 25.03.2026 | 57,83 | 58,15 | 56,82 | 57,09 | 1,08% | 13.752.284,00 |
| 24.03.2026 | 54,23 | 56,63 | 53,98 | 56,48 | 2,80% | 16.971.006,00 |
| 23.03.2026 | 54,27 | 55,31 | 53,24 | 54,94 | 5,47% | 24.858.698,00 |
| 20.03.2026 | 53,07 | 53,92 | 51,51 | 52,09 | -2,85% | 25.007.255,00 |
| 19.03.2026 | 52,48 | 53,99 | 50,79 | 53,62 | -3,30% | 27.440.764,00 |
| 18.03.2026 | 56,28 | 56,71 | 55,04 | 55,45 | -4,54% | 17.080.049,00 |
| 17.03.2026 | 58,25 | 58,67 | 57,53 | 58,09 | 0,28% | 10.526.044,00 |
| 16.03.2026 | 57,21 | 58,26 | 56,80 | 57,93 | 2,75% | 17.824.121,00 |
| 13.03.2026 | 59,05 | 59,06 | 55,98 | 56,38 | -4,78% | 21.443.238,00 |
| 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% | 17.758.965,00 |
| 10.03.2026 | 60,98 | 63,12 | 60,73 | 62,40 | 3,16% | 16.879.333,00 |
| 09.03.2026 | 57,26 | 60,49 | 55,50 | 60,49 | 1,90% | 25.798.340,00 |
| 06.03.2026 | 60,64 | 61,20 | 58,70 | 59,36 | -5,27% | 25.858.267,00 |
| 05.03.2026 | 64,15 | 64,30 | 61,37 | 62,66 | -4,96% | 22.601.589,00 |
| 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 |
| 02.01.2026 | 51,73 | 52,19 | 51,00 | 51,93 | 2,24% | 11.518.427,00 |
| 31.12.2025 | 51,30 | 51,51 | 50,66 | 50,79 | -1,21% | 8.776.792,00 |
| 30.12.2025 | 52,24 | 52,38 | 50,85 | 51,41 | -0,14% | 10.055.676,00 |
| 29.12.2025 | 51,57 | 52,22 | 51,17 | 51,48 | -2,94% | 15.231.717,00 |