Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,93 | 26,71 | 0,00 | 26,17 | -2,35% | - |
| 25.02.2021 | 28,13 | 28,15 | 0,00 | 26,80 | -4,05% | - |
| 24.02.2021 | 27,27 | 27,97 | 27,23 | 27,93 | 3,18% | - |
| 23.02.2021 | 27,00 | 27,17 | 0,00 | 27,07 | -1,02% | - |
| 22.02.2021 | 27,57 | 27,83 | 27,30 | 27,35 | -0,56% | - |
| 19.02.2021 | 27,22 | 27,61 | 27,11 | 27,51 | 1,89% | - |
| 18.02.2021 | 27,26 | 27,32 | 26,98 | 27,00 | -2,49% | - |
| 17.02.2021 | 27,56 | 27,87 | 27,39 | 27,69 | -1,41% | - |
| 16.02.2021 | 28,33 | 28,52 | 28,01 | 28,08 | 1,68% | - |
| 12.02.2021 | 27,47 | 27,73 | 0,00 | 27,62 | 1,45% | - |
| 11.02.2021 | 27,42 | 27,47 | 27,03 | 27,22 | -0,86% | - |
| 10.02.2021 | 27,25 | 27,70 | 27,09 | 27,46 | 3,14% | - |
| 09.02.2021 | 26,21 | 26,66 | 26,12 | 26,62 | 0,11% | - |
| 08.02.2021 | 26,05 | 26,61 | 26,05 | 26,59 | 2,86% | - |
| 05.02.2021 | 25,82 | 25,96 | 25,70 | 25,85 | 0,70% | - |
| 04.02.2021 | 25,42 | 25,92 | 25,39 | 25,67 | -0,83% | - |
| 03.02.2021 | 25,46 | 25,99 | 25,44 | 25,89 | 0,76% | - |
| 02.02.2021 | 25,68 | 25,69 | 25,68 | 25,69 | -3,40% | - |
| 01.02.2021 | 25,92 | 26,69 | 0,00 | 26,60 | 1,06% | - |
| 29.01.2021 | 27,13 | 27,18 | 26,12 | 26,32 | -5,05% | - |
| 28.01.2021 | 27,68 | 28,02 | 0,00 | 27,72 | 1,99% | - |
| 27.01.2021 | 28,29 | 28,47 | 27,00 | 27,18 | -1,59% | - |
| 26.01.2021 | 27,23 | 27,78 | 27,10 | 27,62 | 4,31% | - |
| 25.01.2021 | 26,52 | 26,67 | 26,00 | 26,48 | 0,00% | - |
| 22.01.2021 | 26,48 | 26,48 | 26,48 | 26,48 | 0,06% | - |
| 21.01.2021 | 26,87 | 26,98 | 0,00 | 26,46 | -2,14% | - |
| 20.01.2021 | 27,04 | 27,04 | 27,04 | 27,04 | -0,39% | - |
| 19.01.2021 | 26,95 | 27,34 | 26,95 | 27,15 | 2,36% | - |
| 15.01.2021 | 26,68 | 26,92 | 26,47 | 26,52 | -2,25% | - |
| 14.01.2021 | 26,80 | 27,23 | 26,79 | 27,13 | 2,55% | - |
| 13.01.2021 | 26,63 | 26,63 | 26,18 | 26,46 | -0,41% | - |
| 12.01.2021 | 26,17 | 26,68 | 26,17 | 26,57 | 3,27% | - |
| 11.01.2021 | 25,54 | 25,82 | 25,54 | 25,73 | 1,76% | - |
| 08.01.2021 | 25,11 | 25,42 | 24,92 | 25,28 | -0,96% | - |
| 07.01.2021 | 25,70 | 25,70 | 25,35 | 25,53 | 0,00% | - |
| 06.01.2021 | 25,39 | 25,77 | 25,36 | 25,53 | 5,13% | - |
| 05.01.2021 | 24,12 | 24,39 | 23,98 | 24,28 | -0,23% | - |
| 04.01.2021 | 24,66 | 24,66 | 24,18 | 24,34 | -2,58% | - |
| 31.12.2020 | 24,67 | 25,00 | 24,67 | 24,98 | 0,79% | - |
| 30.12.2020 | 24,87 | 24,96 | 24,69 | 24,79 | -0,12% | - |
| 29.12.2020 | 24,79 | 25,12 | 24,71 | 24,82 | -0,94% | - |
| 28.12.2020 | 25,27 | 25,30 | 24,99 | 25,05 | 0,70% | - |
| 24.12.2020 | 24,81 | 24,88 | 24,71 | 24,88 | 0,40% | - |
| 23.12.2020 | 24,88 | 25,03 | 24,72 | 24,78 | 0,94% | - |
| 22.12.2020 | 24,80 | 24,81 | 24,37 | 24,55 | -1,01% | - |
| 21.12.2020 | 24,80 | 24,80 | 24,80 | 24,80 | -0,68% | - |
| 18.12.2020 | 25,12 | 25,52 | 24,67 | 24,97 | -0,68% | - |
| 17.12.2020 | 25,00 | 25,23 | 24,97 | 25,14 | 1,82% | - |
| 16.12.2020 | 24,87 | 24,96 | 24,68 | 24,69 | 0,37% | - |
| 15.12.2020 | 24,17 | 24,64 | 24,17 | 24,60 | 3,32% | - |
| 14.12.2020 | 23,81 | 23,81 | 23,81 | 23,81 | -2,46% | - |
| 11.12.2020 | 24,29 | 24,62 | 24,28 | 24,41 | 0,33% | - |
| 10.12.2020 | 23,90 | 24,36 | 23,90 | 24,33 | -0,94% | - |
| 09.12.2020 | 24,26 | 26,53 | 23,72 | 24,56 | 4,98% | - |
| 08.12.2020 | 23,88 | 24,19 | 23,39 | 23,39 | 0,19% | - |
| 07.12.2020 | 23,38 | 23,67 | 23,04 | 23,35 | 0,19% | - |
| 04.12.2020 | 23,16 | 23,75 | 22,86 | 23,30 | 5,84% | - |
| 03.12.2020 | 23,25 | 23,38 | 21,90 | 22,02 | -3,10% | - |
| 02.12.2020 | 22,50 | 22,80 | 22,43 | 22,72 | 1,63% | - |
| 01.12.2020 | 22,36 | 22,36 | 22,36 | 22,36 | 1,98% | - |
| 30.11.2020 | 22,11 | 22,23 | 21,90 | 21,92 | -1,55% | - |
| 27.11.2020 | 22,19 | 22,44 | 22,16 | 22,27 | -0,25% | - |
| 25.11.2020 | 22,47 | 22,49 | 22,17 | 22,32 | 0,00% | - |
| 24.11.2020 | 22,32 | 22,32 | 22,32 | 22,32 | 5,01% | - |
| 23.11.2020 | 20,77 | 21,34 | 20,76 | 21,26 | 3,46% | - |
| 20.11.2020 | 20,48 | 20,77 | 20,33 | 20,55 | -1,42% | - |
| 19.11.2020 | 20,71 | 20,86 | 20,51 | 20,84 | -2,46% | - |
| 18.11.2020 | 21,77 | 21,93 | 21,35 | 21,37 | -0,54% | - |
| 17.11.2020 | 21,11 | 21,53 | 21,08 | 21,48 | 1,34% | - |
| 16.11.2020 | 21,05 | 21,28 | 21,02 | 21,20 | 3,42% | - |
| 13.11.2020 | 20,32 | 20,57 | 20,24 | 20,50 | 3,38% | - |
| 12.11.2020 | 20,00 | 20,15 | 19,52 | 19,83 | -2,65% | - |
| 11.11.2020 | 20,40 | 20,56 | 20,26 | 20,37 | -1,88% | - |
| 10.11.2020 | 20,57 | 20,79 | 0,00 | 20,76 | 1,89% | - |
| 09.11.2020 | 21,32 | 21,42 | 20,37 | 20,37 | 4,92% | - |
| 06.11.2020 | 21,44 | 21,44 | 19,23 | 19,42 | -3,48% | - |
| 05.11.2020 | 19,53 | 20,18 | 19,48 | 20,12 | 4,41% | - |
| 04.11.2020 | 19,69 | 19,89 | 19,26 | 19,27 | -4,08% | - |
| 03.11.2020 | 20,00 | 20,24 | 19,92 | 20,09 | 3,40% | - |
| 02.11.2020 | 19,06 | 19,47 | 0,00 | 19,43 | 3,68% | - |
| 30.10.2020 | 18,50 | 18,81 | 18,29 | 18,74 | 0,35% | - |
| 29.10.2020 | 18,21 | 18,84 | 17,97 | 18,67 | -0,03% | - |
| 28.10.2020 | 18,90 | 18,98 | 18,47 | 18,68 | -5,37% | - |
| 27.10.2020 | 19,74 | 19,74 | 19,73 | 19,74 | -13,50% | - |
| 26.10.2020 | 22,54 | 22,85 | 22,25 | 22,82 | -1,74% | - |
| 23.10.2020 | 23,23 | 23,41 | 23,13 | 23,22 | 0,17% | - |
| 22.10.2020 | 22,66 | 23,23 | 22,54 | 23,18 | 1,87% | - |
| 21.10.2020 | 23,04 | 23,07 | 22,71 | 22,76 | -0,96% | - |
| 20.10.2020 | 23,44 | 23,45 | 22,98 | 22,98 | -0,95% | - |
| 19.10.2020 | 23,66 | 23,71 | 23,11 | 23,20 | -1,19% | - |
| 16.10.2020 | 23,55 | 23,83 | 23,39 | 23,48 | -0,63% | - |
| 15.10.2020 | 23,30 | 23,66 | 23,22 | 23,63 | 0,94% | - |
| 14.10.2020 | 23,28 | 23,73 | 23,25 | 23,41 | 0,95% | - |
| 13.10.2020 | 23,19 | 23,19 | 23,19 | 23,19 | 0,96% | - |
| 12.10.2020 | 22,88 | 23,03 | 22,65 | 22,97 | 1,95% | - |
| 09.10.2020 | 23,00 | 23,07 | 22,48 | 22,53 | 1,21% | - |
| 08.10.2020 | 22,53 | 22,70 | 22,23 | 22,26 | 2,35% | - |
| 07.10.2020 | 21,53 | 21,85 | 21,32 | 21,75 | 3,97% | - |
| 06.10.2020 | 0,00 | 21,59 | 0,00 | 20,92 | 0,48% | - |
| 05.10.2020 | 20,84 | 21,10 | 20,73 | 20,82 | 1,36% | - |