50,386$
0,45%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 50,82 | 51,04 | 49,68 | 50,16 | 0,68% | 15.717.467,00 |
| 17.04.2024 | 50,46 | 51,14 | 49,46 | 49,82 | 0,83% | 15.795.719,00 |
| 16.04.2024 | 48,42 | 49,61 | 48,08 | 49,41 | -1,22% | 20.075.228,00 |
| 15.04.2024 | 50,70 | 51,05 | 49,67 | 50,02 | 1,11% | 15.047.067,00 |
| 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% | 12.975.670,00 |
| 10.04.2024 | 49,98 | 51,38 | 49,59 | 50,92 | -0,74% | 16.142.587,00 |
| 09.04.2024 | 51,45 | 52,03 | 50,51 | 51,30 | 2,60% | 17.631.708,00 |
| 08.04.2024 | 50,03 | 50,27 | 49,42 | 50,00 | 1,07% | 12.745.921,00 |
| 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% | 24.836.926,00 |
| 03.04.2024 | 48,71 | 49,75 | 48,64 | 49,61 | 2,54% | 19.957.486,00 |
| 02.04.2024 | 47,85 | 48,84 | 47,31 | 48,38 | 2,22% | 22.037.540,00 |
| 01.04.2024 | 47,53 | 47,81 | 47,22 | 47,33 | 0,66% | 10.375.950,00 |
| 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% | 10.700.012,00 |
| 26.03.2024 | 45,49 | 45,49 | 44,61 | 44,73 | -1,37% | 10.489.981,00 |
| 25.03.2024 | 45,45 | 46,49 | 45,21 | 45,35 | 0,55% | 7.754.774,00 |
| 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% | 17.023.936,00 |
| 20.03.2024 | 44,29 | 46,46 | 43,93 | 46,01 | 3,79% | 20.140.757,00 |
| 19.03.2024 | 43,68 | 44,47 | 43,36 | 44,33 | -0,34% | 13.528.587,00 |
| 18.03.2024 | 44,96 | 45,47 | 44,37 | 44,48 | -0,29% | 14.482.216,00 |
| 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 |
| 08.01.2024 | 41,27 | 42,25 | 41,03 | 42,20 | 1,91% | 9.226.338,00 |
| 05.01.2024 | 41,25 | 41,97 | 41,10 | 41,41 | -0,34% | 8.228.617,00 |
| 04.01.2024 | 41,12 | 41,58 | 40,72 | 41,55 | 0,44% | 11.897.515,00 |
| 03.01.2024 | 40,97 | 41,69 | 40,59 | 41,37 | -1,71% | 13.722.976,00 |
| 02.01.2024 | 41,96 | 42,54 | 41,76 | 42,09 | -1,13% | 9.620.896,00 |
| 29.12.2023 | 42,41 | 42,92 | 42,27 | 42,57 | -1,05% | 6.509.679,00 |
| 28.12.2023 | 42,95 | 43,25 | 42,88 | 43,02 | -0,42% | 5.426.731,00 |
| 27.12.2023 | 43,04 | 43,42 | 42,78 | 43,20 | 0,86% | 7.172.571,00 |
| 26.12.2023 | 42,60 | 43,08 | 42,51 | 42,83 | 1,06% | 6.701.020,00 |
| 22.12.2023 | 42,53 | 42,84 | 42,10 | 42,38 | 0,36% | 6.984.632,00 |
| 21.12.2023 | 41,97 | 42,30 | 41,83 | 42,23 | 2,15% | 7.032.254,00 |
| 20.12.2023 | 41,77 | 42,35 | 41,29 | 41,34 | -1,99% | 10.798.737,00 |
| 19.12.2023 | 42,03 | 42,62 | 42,00 | 42,18 | 2,01% | 16.499.793,00 |
| 18.12.2023 | 41,57 | 42,44 | 41,34 | 41,35 | -0,36% | 12.242.019,00 |
| 15.12.2023 | 40,95 | 41,96 | 40,95 | 41,50 | -1,12% | 23.084.722,00 |
| 14.12.2023 | 40,30 | 42,32 | 40,30 | 41,97 | 7,09% | 29.234.550,00 |
| 13.12.2023 | 37,49 | 39,23 | 37,14 | 39,19 | 4,73% | 15.442.472,00 |
| 12.12.2023 | 37,70 | 37,77 | 37,17 | 37,42 | -1,19% | 13.640.474,00 |
| 11.12.2023 | 37,53 | 38,04 | 37,30 | 37,87 | -0,73% | 8.606.765,00 |
| 08.12.2023 | 37,05 | 38,41 | 36,89 | 38,15 | 4,89% | 19.549.147,00 |
| 07.12.2023 | 36,57 | 36,85 | 36,04 | 36,37 | 0,33% | 10.691.602,00 |
| 06.12.2023 | 36,87 | 37,18 | 36,20 | 36,25 | -0,88% | 9.356.936,00 |
| 05.12.2023 | 37,33 | 37,33 | 36,55 | 36,57 | -2,77% | 13.057.244,00 |
| 04.12.2023 | 38,09 | 38,58 | 37,50 | 37,61 | -4,15% | 15.675.122,00 |
| 01.12.2023 | 37,84 | 39,46 | 37,74 | 39,24 | 5,14% | 18.671.377,00 |
| 30.11.2023 | 37,27 | 37,47 | 36,93 | 37,32 | 0,40% | 10.438.954,00 |
| 29.11.2023 | 37,43 | 37,58 | 36,77 | 37,17 | -0,13% | 9.792.329,00 |
| 28.11.2023 | 36,71 | 37,50 | 36,46 | 37,22 | 1,72% | 11.345.441,00 |
| 27.11.2023 | 36,53 | 36,67 | 36,16 | 36,59 | -0,68% | 8.251.556,00 |
| 24.11.2023 | 36,74 | 37,22 | 36,61 | 36,84 | -0,14% | 3.536.721,00 |