1,469$
0,25%
Echtzeit-Aktienkurs Freddie Mac
Bid:
Ask:
Aktienkurse zur Freddie Mac Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,42 | 1,50 | 1,39 | 1,47 | 3,15% | - |
| 15.05.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -1,59% | - |
| 14.05.2024 | 1,40 | 1,45 | 1,37 | 1,44 | 4,50% | - |
| 13.05.2024 | 1,39 | 1,40 | 1,37 | 1,38 | -0,29% | - |
| 10.05.2024 | 1,31 | 1,39 | 1,30 | 1,39 | 6,78% | - |
| 09.05.2024 | 1,36 | 1,36 | 1,26 | 1,30 | -3,63% | - |
| 08.05.2024 | 1,37 | 1,37 | 1,31 | 1,35 | -2,62% | - |
| 07.05.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,40% | - |
| 06.05.2024 | 1,39 | 1,39 | 1,38 | 1,39 | 0,05% | - |
| 03.05.2024 | 1,41 | 1,41 | 1,39 | 1,39 | -0,09% | - |
| 02.05.2024 | 1,40 | 1,40 | 1,38 | 1,39 | 0,96% | - |
| 30.04.2024 | 1,42 | 1,45 | 1,36 | 1,38 | -4,40% | - |
| 29.04.2024 | 1,37 | 1,46 | 1,37 | 1,44 | 5,34% | - |
| 26.04.2024 | 1,36 | 1,37 | 1,33 | 1,37 | 0,02% | - |
| 25.04.2024 | 1,36 | 1,37 | 1,35 | 1,37 | -0,22% | - |
| 24.04.2024 | 1,38 | 1,38 | 1,35 | 1,37 | 0,65% | - |
| 23.04.2024 | 1,32 | 1,38 | 1,32 | 1,36 | 3,78% | - |
| 22.04.2024 | 1,24 | 1,33 | 1,24 | 1,31 | 5,19% | - |
| 19.04.2024 | 1,24 | 1,28 | 1,23 | 1,25 | -0,58% | - |
| 18.04.2024 | 1,31 | 1,33 | 1,25 | 1,25 | -4,53% | - |
| 17.04.2024 | 1,33 | 1,36 | 1,30 | 1,31 | -0,63% | - |
| 16.04.2024 | 1,34 | 1,34 | 1,26 | 1,32 | -3,13% | - |
| 15.04.2024 | 1,46 | 1,46 | 1,34 | 1,36 | -7,42% | - |
| 12.04.2024 | 1,48 | 1,48 | 1,44 | 1,47 | -0,77% | - |
| 11.04.2024 | 1,41 | 1,49 | 1,41 | 1,48 | 4,42% | - |
| 10.04.2024 | 1,45 | 1,45 | 1,39 | 1,42 | -2,79% | - |
| 09.04.2024 | 1,35 | 1,49 | 1,35 | 1,46 | 8,36% | - |
| 08.04.2024 | 1,19 | 1,36 | 1,17 | 1,35 | 13,61% | - |
| 05.04.2024 | 1,37 | 1,38 | 1,18 | 1,19 | -13,85% | - |
| 04.04.2024 | 1,42 | 1,44 | 1,38 | 1,38 | -3,26% | - |
| 03.04.2024 | 1,50 | 1,50 | 1,41 | 1,43 | -5,13% | - |
| 02.04.2024 | 1,47 | 1,50 | 1,41 | 1,50 | 9,78% | - |
| 28.03.2024 | 1,61 | 1,63 | 1,36 | 1,37 | -15,60% | - |
| 27.03.2024 | 1,69 | 1,73 | 1,62 | 1,62 | -4,24% | - |
| 26.03.2024 | 1,64 | 1,73 | 1,62 | 1,69 | 4,42% | - |
| 25.03.2024 | 1,55 | 1,65 | 1,53 | 1,62 | 3,59% | - |
| 22.03.2024 | 1,64 | 1,69 | 1,48 | 1,57 | -6,15% | - |
| 21.03.2024 | 1,48 | 1,67 | 1,48 | 1,67 | 14,39% | - |
| 20.03.2024 | 1,36 | 1,46 | 1,36 | 1,46 | 6,57% | - |
| 19.03.2024 | 1,30 | 1,38 | 1,30 | 1,37 | 4,22% | - |
| 18.03.2024 | 1,23 | 1,33 | 1,23 | 1,31 | 6,38% | - |
| 15.03.2024 | 1,23 | 1,24 | 1,23 | 1,23 | 1,18% | - |
| 14.03.2024 | 1,21 | 1,24 | 1,21 | 1,22 | 1,57% | - |
| 13.03.2024 | 1,19 | 1,21 | 1,17 | 1,20 | 2,30% | - |
| 12.03.2024 | 1,23 | 1,24 | 1,16 | 1,17 | -5,52% | - |
| 11.03.2024 | 1,19 | 1,25 | 1,19 | 1,24 | 3,77% | - |
| 08.03.2024 | 1,12 | 1,21 | 1,11 | 1,20 | 7,31% | - |
| 07.03.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 1,47% | - |
| 06.03.2024 | 1,08 | 1,11 | 1,08 | 1,10 | 0,90% | - |
| 05.03.2024 | 1,07 | 1,09 | 1,06 | 1,09 | 1,97% | - |
| 04.03.2024 | 1,07 | 1,09 | 1,07 | 1,07 | -1,42% | - |
| 01.03.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -0,93% | - |
| 29.02.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -0,23% | - |
| 28.02.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 0,39% | - |
| 27.02.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 1,35% | - |
| 26.02.2024 | 1,09 | 1,13 | 1,08 | 1,08 | -0,93% | - |
| 23.02.2024 | 1,08 | 1,09 | 1,06 | 1,09 | 1,27% | - |
| 22.02.2024 | 1,07 | 1,07 | 1,06 | 1,07 | -0,02% | - |
| 21.02.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -1,78% | - |
| 20.02.2024 | 1,06 | 1,10 | 1,06 | 1,09 | 3,03% | - |
| 16.02.2024 | 1,06 | 1,09 | 1,06 | 1,06 | -0,63% | - |
| 15.02.2024 | 1,08 | 1,12 | 1,07 | 1,07 | -0,35% | - |
| 14.02.2024 | 1,07 | 1,09 | 1,06 | 1,07 | -0,01% | - |
| 13.02.2024 | 1,10 | 1,10 | 1,04 | 1,07 | -3,93% | - |
| 12.02.2024 | 1,12 | 1,12 | 1,09 | 1,12 | 1,38% | - |
| 09.02.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 3,62% | - |
| 08.02.2024 | 1,02 | 1,06 | 1,02 | 1,06 | 3,37% | - |
| 07.02.2024 | 1,02 | 1,03 | 1,00 | 1,03 | 0,07% | - |
| 06.02.2024 | 1,08 | 1,10 | 1,02 | 1,03 | -4,13% | - |
| 05.02.2024 | 1,09 | 1,09 | 1,06 | 1,07 | -1,50% | - |
| 02.02.2024 | 1,05 | 1,11 | 1,05 | 1,09 | 4,19% | - |
| 01.02.2024 | 1,03 | 1,05 | 1,00 | 1,04 | 0,58% | - |
| 31.01.2024 | 1,08 | 1,08 | 1,02 | 1,04 | -2,36% | - |
| 30.01.2024 | 1,12 | 1,12 | 1,04 | 1,06 | -3,01% | - |
| 29.01.2024 | 1,11 | 1,16 | 1,09 | 1,10 | 0,88% | - |
| 26.01.2024 | 1,05 | 1,10 | 1,00 | 1,09 | 2,47% | - |
| 25.01.2024 | 1,20 | 1,21 | 0,99 | 1,06 | -10,51% | - |
| 24.01.2024 | 1,15 | 1,23 | 1,15 | 1,19 | 3,76% | - |
| 23.01.2024 | 1,12 | 1,19 | 1,07 | 1,14 | 1,77% | - |
| 22.01.2024 | 0,95 | 1,16 | 0,95 | 1,12 | 21,98% | - |
| 19.01.2024 | 0,90 | 0,93 | 0,90 | 0,92 | 2,74% | - |
| 18.01.2024 | 0,90 | 0,93 | 0,87 | 0,90 | 1,76% | - |
| 17.01.2024 | 0,82 | 0,88 | 0,82 | 0,88 | 6,58% | - |
| 16.01.2024 | 0,81 | 0,84 | 0,81 | 0,83 | 1,94% | - |
| 12.01.2024 | 0,79 | 0,82 | 0,78 | 0,81 | 2,33% | - |
| 11.01.2024 | 0,82 | 0,83 | 0,79 | 0,79 | -3,80% | - |
| 10.01.2024 | 0,82 | 0,83 | 0,82 | 0,82 | 0,18% | - |
| 09.01.2024 | 0,82 | 0,83 | 0,82 | 0,82 | -0,51% | - |
| 08.01.2024 | 0,81 | 0,83 | 0,81 | 0,83 | 2,00% | - |
| 05.01.2024 | 0,81 | 0,83 | 0,80 | 0,81 | 0,88% | - |
| 04.01.2024 | 0,79 | 0,82 | 0,78 | 0,80 | 1,38% | - |
| 03.01.2024 | 0,81 | 0,81 | 0,78 | 0,79 | -2,63% | - |
| 02.01.2024 | 0,85 | 0,86 | 0,80 | 0,81 | 2,30% | - |
| 28.12.2023 | 0,76 | 0,83 | 0,76 | 0,79 | 5,06% | - |
| 27.12.2023 | 0,88 | 0,89 | 0,75 | 0,76 | 4,45% | - |
| 22.12.2023 | 0,68 | 0,76 | 0,68 | 0,72 | 6,26% | - |
| 21.12.2023 | 0,67 | 0,69 | 0,67 | 0,68 | 2,19% | - |
| 20.12.2023 | 0,66 | 0,67 | 0,66 | 0,67 | 1,14% | - |
| 19.12.2023 | 0,64 | 0,67 | 0,64 | 0,66 | 2,06% | - |
| 18.12.2023 | 0,62 | 0,65 | 0,62 | 0,65 | 1,48% | - |