25,117$
0,11%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 25,04 | 25,24 | 24,69 | 25,09 | -1,03% | 6.577.351,00 |
| 24.04.2024 | 25,12 | 25,47 | 24,98 | 25,35 | 0,08% | 7.187.077,00 |
| 23.04.2024 | 25,52 | 25,60 | 25,29 | 25,33 | -0,98% | 4.895.402,00 |
| 22.04.2024 | 25,37 | 25,69 | 25,20 | 25,58 | 1,71% | 4.328.575,00 |
| 19.04.2024 | 25,08 | 25,32 | 25,00 | 25,15 | 0,52% | 3.621.159,00 |
| 18.04.2024 | 24,94 | 25,17 | 24,76 | 25,02 | 0,85% | 4.018.944,00 |
| 17.04.2024 | 24,92 | 25,16 | 24,77 | 24,81 | 0,40% | 2.886.676,00 |
| 16.04.2024 | 24,78 | 24,92 | 24,40 | 24,71 | -0,92% | 5.064.163,00 |
| 15.04.2024 | 25,59 | 25,84 | 24,79 | 24,94 | -1,85% | 5.014.063,00 |
| 12.04.2024 | 26,04 | 26,16 | 25,26 | 25,41 | -3,31% | 4.734.008,00 |
| 11.04.2024 | 26,38 | 26,47 | 26,10 | 26,28 | -0,08% | 3.676.589,00 |
| 10.04.2024 | 26,85 | 27,06 | 26,15 | 26,30 | -4,50% | 3.512.552,00 |
| 09.04.2024 | 27,43 | 27,55 | 27,04 | 27,54 | 1,03% | 3.063.206,00 |
| 08.04.2024 | 27,29 | 27,50 | 27,14 | 27,26 | 0,78% | 2.527.544,00 |
| 05.04.2024 | 27,06 | 27,28 | 26,74 | 27,05 | -0,55% | 2.031.681,00 |
| 04.04.2024 | 27,88 | 28,08 | 27,12 | 27,20 | -1,09% | 2.553.536,00 |
| 03.04.2024 | 27,15 | 27,60 | 27,15 | 27,50 | 0,81% | 1.952.665,00 |
| 02.04.2024 | 27,40 | 27,43 | 27,10 | 27,28 | -1,23% | 1.717.821,00 |
| 01.04.2024 | 28,06 | 28,06 | 27,59 | 27,62 | -1,74% | 2.405.667,00 |
| 28.03.2024 | 27,69 | 28,15 | 27,64 | 28,11 | 1,74% | 3.102.095,00 |
| 27.03.2024 | 26,92 | 27,65 | 26,92 | 27,63 | 2,22% | 5.497.768,00 |
| 26.03.2024 | 27,50 | 27,57 | 27,02 | 27,03 | -1,03% | 2.813.221,00 |
| 25.03.2024 | 27,43 | 27,67 | 27,26 | 27,31 | -0,22% | 2.476.129,00 |
| 22.03.2024 | 27,89 | 27,97 | 27,33 | 27,37 | -1,72% | 2.300.158,00 |
| 21.03.2024 | 27,65 | 28,07 | 27,41 | 27,85 | 1,83% | 3.043.095,00 |
| 20.03.2024 | 26,89 | 27,57 | 26,85 | 27,35 | 1,07% | 3.863.610,00 |
| 19.03.2024 | 26,80 | 27,20 | 26,79 | 27,06 | 0,74% | 2.998.720,00 |
| 18.03.2024 | 26,90 | 26,98 | 26,55 | 26,86 | -0,15% | 2.888.621,00 |
| 15.03.2024 | 26,75 | 27,22 | 26,61 | 26,90 | -0,52% | 10.803.436,00 |
| 14.03.2024 | 27,72 | 27,76 | 26,88 | 27,04 | -2,80% | 3.773.456,00 |
| 13.03.2024 | 27,86 | 28,16 | 27,75 | 27,82 | -0,11% | 3.639.001,00 |
| 12.03.2024 | 28,41 | 28,61 | 27,60 | 27,85 | -1,94% | 3.634.375,00 |
| 11.03.2024 | 27,98 | 28,42 | 27,76 | 28,40 | 1,25% | 2.658.716,00 |
| 08.03.2024 | 28,12 | 28,42 | 28,04 | 28,05 | 0,29% | 2.438.386,00 |
| 07.03.2024 | 28,12 | 28,37 | 27,91 | 27,97 | 0,43% | 2.689.530,00 |
| 06.03.2024 | 28,00 | 28,11 | 27,57 | 27,85 | 0,72% | 2.021.263,00 |
| 05.03.2024 | 27,61 | 27,94 | 27,48 | 27,65 | -0,29% | 2.399.759,00 |
| 04.03.2024 | 27,52 | 28,12 | 27,50 | 27,73 | 1,13% | 2.006.170,00 |
| 01.03.2024 | 27,41 | 27,56 | 27,15 | 27,42 | -0,11% | 2.760.860,00 |
| 29.02.2024 | 27,26 | 27,61 | 27,15 | 27,45 | 1,63% | 3.868.924,00 |
| 28.02.2024 | 26,86 | 27,27 | 26,84 | 27,01 | -0,30% | 2.518.395,00 |
| 27.02.2024 | 26,80 | 27,14 | 26,76 | 27,09 | 1,35% | 2.285.795,00 |
| 26.02.2024 | 26,84 | 27,12 | 26,55 | 26,73 | -1,04% | 2.539.576,00 |
| 23.02.2024 | 27,15 | 27,32 | 26,99 | 27,01 | -0,41% | 2.319.040,00 |
| 22.02.2024 | 27,22 | 27,34 | 27,03 | 27,12 | 0,22% | 1.793.555,00 |
| 21.02.2024 | 26,94 | 27,09 | 26,79 | 27,06 | -0,15% | 1.626.280,00 |
| 20.02.2024 | 26,92 | 27,32 | 26,82 | 27,10 | -0,62% | 2.395.475,00 |
| 16.02.2024 | 27,07 | 27,40 | 26,92 | 27,27 | -0,37% | 2.635.660,00 |
| 15.02.2024 | 26,99 | 27,44 | 26,92 | 27,37 | 2,24% | 2.825.732,00 |
| 14.02.2024 | 26,66 | 26,89 | 26,45 | 26,77 | 1,75% | 3.265.541,00 |
| 13.02.2024 | 27,30 | 27,33 | 26,07 | 26,31 | -6,40% | 5.787.259,00 |
| 12.02.2024 | 27,11 | 28,51 | 27,10 | 28,11 | 3,73% | 4.671.416,00 |
| 09.02.2024 | 26,87 | 27,13 | 26,58 | 27,10 | 1,01% | 2.687.752,00 |
| 08.02.2024 | 26,77 | 26,93 | 26,48 | 26,83 | 0,41% | 2.301.399,00 |
| 07.02.2024 | 26,68 | 26,91 | 26,22 | 26,72 | 0,34% | 2.646.083,00 |
| 06.02.2024 | 26,25 | 26,63 | 26,25 | 26,63 | 1,14% | 2.423.532,00 |
| 05.02.2024 | 26,57 | 26,61 | 26,20 | 26,33 | -2,16% | 3.257.753,00 |
| 02.02.2024 | 26,64 | 27,11 | 26,49 | 26,91 | -0,52% | 2.737.755,00 |
| 01.02.2024 | 26,75 | 27,05 | 26,24 | 27,05 | 1,58% | 3.641.709,00 |
| 31.01.2024 | 26,91 | 27,33 | 26,60 | 26,63 | -1,84% | 5.663.437,00 |
| 30.01.2024 | 27,26 | 27,37 | 26,93 | 27,13 | -1,38% | 4.879.738,00 |
| 29.01.2024 | 28,12 | 28,13 | 26,80 | 27,51 | -0,29% | 9.094.355,00 |
| 26.01.2024 | 27,52 | 27,63 | 27,34 | 27,59 | 0,40% | 5.037.155,00 |
| 25.01.2024 | 27,13 | 27,50 | 26,89 | 27,48 | 2,23% | 4.183.084,00 |
| 24.01.2024 | 27,58 | 27,58 | 26,87 | 26,88 | -1,36% | 4.063.208,00 |
| 23.01.2024 | 28,42 | 28,43 | 27,20 | 27,25 | -3,81% | 5.172.274,00 |
| 22.01.2024 | 28,09 | 28,45 | 28,00 | 28,33 | 1,43% | 3.644.356,00 |
| 19.01.2024 | 27,60 | 27,94 | 27,27 | 27,93 | 1,71% | 3.397.385,00 |
| 18.01.2024 | 27,56 | 27,56 | 26,96 | 27,46 | 0,33% | 2.407.479,00 |
| 17.01.2024 | 27,35 | 27,73 | 27,19 | 27,37 | -1,69% | 2.914.358,00 |
| 16.01.2024 | 28,11 | 28,11 | 27,61 | 27,84 | -1,97% | 3.981.245,00 |
| 12.01.2024 | 28,94 | 29,13 | 28,25 | 28,40 | -1,39% | 3.449.714,00 |
| 11.01.2024 | 28,81 | 29,05 | 28,45 | 28,80 | -0,96% | 5.964.761,00 |
| 10.01.2024 | 29,20 | 29,40 | 28,97 | 29,08 | -0,14% | 3.491.458,00 |
| 09.01.2024 | 29,10 | 29,41 | 29,04 | 29,12 | -0,72% | 3.211.222,00 |
| 08.01.2024 | 28,98 | 29,33 | 28,69 | 29,33 | 1,56% | 2.775.322,00 |
| 05.01.2024 | 28,27 | 29,09 | 28,20 | 28,88 | 1,44% | 3.082.964,00 |
| 04.01.2024 | 28,26 | 28,79 | 28,20 | 28,47 | 0,71% | 2.725.463,00 |
| 03.01.2024 | 29,00 | 29,00 | 28,26 | 28,27 | -3,48% | 3.577.938,00 |
| 02.01.2024 | 29,21 | 29,41 | 29,00 | 29,29 | -1,68% | 3.657.680,00 |
| 29.12.2023 | 29,92 | 30,10 | 29,68 | 29,79 | -0,90% | 2.031.935,00 |
| 28.12.2023 | 30,03 | 30,21 | 29,98 | 30,06 | -0,40% | 1.407.035,00 |
| 27.12.2023 | 30,17 | 30,32 | 29,91 | 30,18 | 0,33% | 1.454.547,00 |
| 26.12.2023 | 29,74 | 30,09 | 29,60 | 30,08 | 1,28% | 1.791.872,00 |
| 22.12.2023 | 29,65 | 29,99 | 29,58 | 29,70 | 0,51% | 1.877.612,00 |
| 21.12.2023 | 29,49 | 29,60 | 29,15 | 29,55 | 1,13% | 2.709.970,00 |
| 20.12.2023 | 29,55 | 29,95 | 29,21 | 29,22 | -1,68% | 2.865.511,00 |
| 19.12.2023 | 29,29 | 29,83 | 29,26 | 29,72 | 1,71% | 2.839.335,00 |
| 18.12.2023 | 29,42 | 29,51 | 29,09 | 29,22 | -0,58% | 3.809.722,00 |
| 15.12.2023 | 29,21 | 29,74 | 29,09 | 29,39 | 0,07% | 7.366.796,00 |
| 14.12.2023 | 28,32 | 29,64 | 28,16 | 29,37 | 6,30% | 6.193.221,00 |
| 13.12.2023 | 26,74 | 27,87 | 26,45 | 27,63 | 4,11% | 5.930.656,00 |
| 12.12.2023 | 25,56 | 26,58 | 25,51 | 26,54 | 4,12% | 4.097.309,00 |
| 11.12.2023 | 25,44 | 25,69 | 25,35 | 25,49 | -0,31% | 2.290.416,00 |
| 08.12.2023 | 25,61 | 25,80 | 25,46 | 25,57 | -0,43% | 2.294.435,00 |
| 07.12.2023 | 25,48 | 25,76 | 25,33 | 25,68 | 0,82% | 1.951.948,00 |
| 06.12.2023 | 25,44 | 25,90 | 25,44 | 25,47 | 0,67% | 2.277.004,00 |
| 05.12.2023 | 25,45 | 25,50 | 25,19 | 25,30 | -1,44% | 2.448.255,00 |
| 04.12.2023 | 25,41 | 25,89 | 25,38 | 25,67 | 0,16% | 2.415.103,00 |
| 01.12.2023 | 24,67 | 25,64 | 24,65 | 25,63 | 3,35% | 3.176.933,00 |