52,720$
0,78%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 52,74 | 53,29 | 51,21 | 52,73 | 0,80% | 18.379.947,00 |
| 30.05.2024 | 51,51 | 52,66 | 51,41 | 52,31 | -0,87% | 12.414.101,00 |
| 29.05.2024 | 52,73 | 53,20 | 52,40 | 52,77 | -1,60% | 10.966.333,00 |
| 28.05.2024 | 53,06 | 53,89 | 52,28 | 53,63 | 4,08% | 14.912.010,00 |
| 24.05.2024 | 51,51 | 52,08 | 51,29 | 51,53 | 0,64% | 9.650.037,00 |
| 23.05.2024 | 51,89 | 51,97 | 50,81 | 51,20 | -0,06% | 16.850.649,00 |
| 22.05.2024 | 51,81 | 52,75 | 50,60 | 51,23 | -5,69% | 26.218.822,00 |
| 21.05.2024 | 54,88 | 54,95 | 53,59 | 54,32 | -0,98% | 18.137.903,00 |
| 20.05.2024 | 54,00 | 55,24 | 53,38 | 54,86 | 1,16% | 15.706.398,00 |
| 17.05.2024 | 52,73 | 54,35 | 52,55 | 54,23 | 4,21% | 17.946.540,00 |
| 16.05.2024 | 53,81 | 54,05 | 51,91 | 52,04 | -2,93% | 14.748.429,00 |
| 15.05.2024 | 53,81 | 54,09 | 52,14 | 53,61 | 0,24% | 16.770.336,00 |
| 14.05.2024 | 52,33 | 53,66 | 52,33 | 53,48 | 2,77% | 17.696.008,00 |
| 13.05.2024 | 51,99 | 52,50 | 51,77 | 52,04 | 0,87% | 9.196.701,00 |
| 10.05.2024 | 51,67 | 52,00 | 51,35 | 51,59 | 1,00% | 14.535.008,00 |
| 09.05.2024 | 50,07 | 51,35 | 49,70 | 51,08 | 2,24% | 10.230.488,00 |
| 08.05.2024 | 50,20 | 50,71 | 49,43 | 49,96 | -2,78% | 14.150.841,00 |
| 07.05.2024 | 51,00 | 51,46 | 50,81 | 51,39 | 0,78% | 13.066.342,00 |
| 06.05.2024 | 51,20 | 51,51 | 50,54 | 50,99 | 1,07% | 10.950.250,00 |
| 03.05.2024 | 50,00 | 50,55 | 49,14 | 50,45 | 3,42% | 14.498.117,00 |
| 02.05.2024 | 49,37 | 49,39 | 48,22 | 48,78 | -2,26% | 24.382.685,00 |
| 01.05.2024 | 50,15 | 51,40 | 49,38 | 49,91 | -0,06% | 19.245.771,00 |
| 30.04.2024 | 50,50 | 51,20 | 49,90 | 49,94 | -4,71% | 16.741.993,00 |
| 29.04.2024 | 51,25 | 52,52 | 50,78 | 52,41 | 3,78% | 22.021.431,00 |
| 26.04.2024 | 49,94 | 50,72 | 49,54 | 50,50 | 2,23% | 19.037.059,00 |
| 25.04.2024 | 48,94 | 49,66 | 47,99 | 49,40 | 2,40% | 15.961.049,00 |
| 24.04.2024 | 48,23 | 48,46 | 47,38 | 48,24 | 0,52% | 11.808.498,00 |
| 23.04.2024 | 47,45 | 48,69 | 47,10 | 47,99 | -1,96% | 19.406.436,00 |
| 22.04.2024 | 48,22 | 49,41 | 47,80 | 48,95 | -1,33% | 20.121.386,00 |
| 19.04.2024 | 50,25 | 51,08 | 49,37 | 49,61 | -1,10% | 17.066.676,00 |
| 18.04.2024 | 50,82 | 51,04 | 49,68 | 50,16 | 0,68% | 15.708.402,00 |
| 17.04.2024 | 50,46 | 51,14 | 49,46 | 49,82 | 0,83% | 15.642.193,00 |
| 16.04.2024 | 48,42 | 49,61 | 48,08 | 49,41 | -1,22% | 19.034.625,00 |
| 15.04.2024 | 50,70 | 51,05 | 49,67 | 50,02 | 1,11% | 14.684.151,00 |
| 12.04.2024 | 51,91 | 52,42 | 49,33 | 49,47 | -2,50% | 19.983.768,00 |
| 11.04.2024 | 51,03 | 51,34 | 49,96 | 50,74 | -0,35% | 12.955.702,00 |
| 10.04.2024 | 49,98 | 51,38 | 49,59 | 50,92 | -0,74% | 16.130.992,00 |
| 09.04.2024 | 51,45 | 52,03 | 50,51 | 51,30 | 2,60% | 17.548.045,00 |
| 08.04.2024 | 50,03 | 50,27 | 49,42 | 50,00 | 1,07% | 12.421.335,00 |
| 05.04.2024 | 49,30 | 49,58 | 48,66 | 49,47 | 0,59% | 14.155.183,00 |
| 04.04.2024 | 49,99 | 50,25 | 48,86 | 49,18 | -0,87% | 24.791.929,00 |
| 03.04.2024 | 48,71 | 49,75 | 48,64 | 49,61 | 2,54% | 19.659.484,00 |
| 02.04.2024 | 47,85 | 48,84 | 47,31 | 48,38 | 2,22% | 21.431.882,00 |
| 01.04.2024 | 47,53 | 47,81 | 47,22 | 47,33 | 0,66% | 10.073.607,00 |
| 28.03.2024 | 46,20 | 47,19 | 45,96 | 47,02 | 2,48% | 20.168.968,00 |
| 27.03.2024 | 44,94 | 45,94 | 44,54 | 45,88 | 2,57% | 10.621.236,00 |
| 26.03.2024 | 45,49 | 45,49 | 44,61 | 44,73 | -1,37% | 10.446.624,00 |
| 25.03.2024 | 45,45 | 46,49 | 45,21 | 45,35 | 0,55% | 7.450.580,00 |
| 22.03.2024 | 46,10 | 46,10 | 45,08 | 45,10 | -2,47% | 14.514.972,00 |
| 21.03.2024 | 46,39 | 46,40 | 45,47 | 46,24 | 0,50% | 16.785.584,00 |
| 20.03.2024 | 44,29 | 46,46 | 43,93 | 46,01 | 3,79% | 20.012.848,00 |
| 19.03.2024 | 43,68 | 44,47 | 43,36 | 44,33 | -0,34% | 13.448.195,00 |
| 18.03.2024 | 44,96 | 45,47 | 44,37 | 44,48 | -0,29% | 13.924.108,00 |
| 15.03.2024 | 43,64 | 44,90 | 43,50 | 44,61 | 2,98% | 33.978.678,00 |
| 14.03.2024 | 43,69 | 43,83 | 42,93 | 43,32 | -0,21% | 16.004.526,00 |
| 13.03.2024 | 41,55 | 43,76 | 41,53 | 43,41 | 7,56% | 26.393.338,00 |
| 12.03.2024 | 40,68 | 40,78 | 39,80 | 40,36 | -0,15% | 8.841.356,00 |
| 11.03.2024 | 39,78 | 40,67 | 39,78 | 40,42 | 1,43% | 9.599.755,00 |
| 08.03.2024 | 39,99 | 40,14 | 39,55 | 39,85 | 0,10% | 7.670.781,00 |
| 07.03.2024 | 39,32 | 40,45 | 39,25 | 39,81 | 4,38% | 12.895.706,00 |
| 06.03.2024 | 38,18 | 38,76 | 37,92 | 38,14 | 2,75% | 11.704.346,00 |
| 05.03.2024 | 38,01 | 38,27 | 36,75 | 37,12 | -3,13% | 13.885.364,00 |
| 04.03.2024 | 38,00 | 38,45 | 37,64 | 38,32 | 1,03% | 9.192.816,00 |
| 01.03.2024 | 37,94 | 38,35 | 37,60 | 37,93 | 0,32% | 10.343.150,00 |
| 29.02.2024 | 38,18 | 38,41 | 37,75 | 37,81 | 1,07% | 16.037.470,00 |
| 28.02.2024 | 37,74 | 37,84 | 37,29 | 37,41 | -1,97% | 10.166.387,00 |
| 27.02.2024 | 38,51 | 38,74 | 37,90 | 38,16 | 0,34% | 6.760.233,00 |
| 26.02.2024 | 38,36 | 38,41 | 37,61 | 38,03 | -2,39% | 10.433.063,00 |
| 23.02.2024 | 38,79 | 39,15 | 38,59 | 38,96 | 0,75% | 10.291.550,00 |
| 22.02.2024 | 38,63 | 39,04 | 38,51 | 38,67 | -0,49% | 9.548.466,00 |
| 21.02.2024 | 38,47 | 39,01 | 38,40 | 38,86 | 1,89% | 11.345.398,00 |
| 20.02.2024 | 38,42 | 38,51 | 38,00 | 38,14 | -1,78% | 10.516.332,00 |
| 16.02.2024 | 39,10 | 39,75 | 38,80 | 38,83 | 1,52% | 12.614.250,00 |
| 15.02.2024 | 37,36 | 38,35 | 37,36 | 38,25 | 2,82% | 10.171.026,00 |
| 14.02.2024 | 36,89 | 37,25 | 36,55 | 37,20 | 1,47% | 9.269.205,00 |
| 13.02.2024 | 36,88 | 37,12 | 36,26 | 36,66 | -2,73% | 14.272.262,00 |
| 12.02.2024 | 37,48 | 37,97 | 37,31 | 37,69 | 0,88% | 12.932.560,00 |
| 09.02.2024 | 37,84 | 37,91 | 37,26 | 37,36 | -1,99% | 15.822.194,00 |
| 08.02.2024 | 38,85 | 38,90 | 37,89 | 38,12 | -2,76% | 13.849.260,00 |
| 07.02.2024 | 40,10 | 40,12 | 38,91 | 39,20 | -2,41% | 9.705.246,00 |
| 06.02.2024 | 39,02 | 40,22 | 38,93 | 40,17 | 3,85% | 13.064.888,00 |
| 05.02.2024 | 39,21 | 39,23 | 37,99 | 38,68 | -3,54% | 16.202.086,00 |
| 02.02.2024 | 39,52 | 40,26 | 38,89 | 40,10 | -0,20% | 14.120.192,00 |
| 01.02.2024 | 39,88 | 40,21 | 39,51 | 40,18 | 1,23% | 10.854.319,00 |
| 31.01.2024 | 40,16 | 40,81 | 39,65 | 39,69 | -0,70% | 16.275.430,00 |
| 30.01.2024 | 39,85 | 40,14 | 39,46 | 39,97 | -0,65% | 10.858.985,00 |
| 29.01.2024 | 39,74 | 40,29 | 39,01 | 40,23 | 1,62% | 8.875.489,00 |
| 26.01.2024 | 39,68 | 40,15 | 39,41 | 39,59 | 0,38% | 10.135.058,00 |
| 25.01.2024 | 39,97 | 40,13 | 38,76 | 39,44 | -0,70% | 15.599.787,00 |
| 24.01.2024 | 40,65 | 40,99 | 39,67 | 39,72 | 4,06% | 27.944.554,00 |
| 23.01.2024 | 38,15 | 38,72 | 37,82 | 38,17 | 1,84% | 18.432.918,00 |
| 22.01.2024 | 38,09 | 38,20 | 37,47 | 37,48 | -3,33% | 19.429.016,00 |
| 19.01.2024 | 38,19 | 38,82 | 37,78 | 38,77 | 1,47% | 13.539.636,00 |
| 18.01.2024 | 38,39 | 38,41 | 37,82 | 38,21 | -0,08% | 10.158.554,00 |
| 17.01.2024 | 38,00 | 38,32 | 37,60 | 38,24 | -1,70% | 11.757.158,00 |
| 16.01.2024 | 40,31 | 40,31 | 38,72 | 38,90 | -4,98% | 16.524.364,00 |
| 12.01.2024 | 41,35 | 41,77 | 40,76 | 40,94 | -0,22% | 7.622.495,00 |
| 11.01.2024 | 41,59 | 41,59 | 40,61 | 41,03 | -0,65% | 8.279.732,00 |
| 10.01.2024 | 41,55 | 41,65 | 41,13 | 41,30 | -0,96% | 8.167.485,00 |
| 09.01.2024 | 41,63 | 41,92 | 41,46 | 41,70 | -1,18% | 9.119.845,00 |