Deutsche Märkte geschlossen

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,73-0,05 (-0,16%)
Ab 03:47PM EDT. Markt geöffnet.
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Okt. 202230,0030,7629,5930,7330,7310.393.628
04. Okt. 202230,0530,9929,9530,7830,7817.325.900
03. Okt. 202228,0529,4727,8929,3429,3416.515.200
30. Sept. 202227,8528,4227,2927,3327,3316.107.800
29. Sept. 202227,9828,2026,8528,1728,1717.580.400
28. Sept. 202226,9727,9926,8127,8627,8614.899.300
27. Sept. 202227,1027,3326,4126,8726,8715.322.300
26. Sept. 202226,1827,2626,1226,5026,5017.105.500
23. Sept. 202227,1027,2526,0326,6826,6826.053.900
22. Sept. 202228,7629,0528,1528,3528,3516.103.400
21. Sept. 202229,9329,9828,0828,1028,1018.878.100
20. Sept. 202229,9229,9429,3629,7229,7214.182.100
19. Sept. 202228,4830,6228,4830,4930,4918.022.100
16. Sept. 202229,2729,6428,6929,3329,3327.657.000
15. Sept. 202229,8530,8629,5029,7829,7813.837.400
14. Sept. 202230,5230,7029,5330,0330,0320.529.700
13. Sept. 202230,7531,7130,6531,0531,0517.693.700
12. Sept. 202232,6532,7831,9032,1732,1712.635.900
09. Sept. 202231,3032,2831,1332,1732,1717.883.000
08. Sept. 202228,5830,6428,4530,6230,6221.393.900
07. Sept. 202227,6428,4827,3028,3828,3813.627.400
06. Sept. 202228,5728,9227,8528,1228,1214.929.200
02. Sept. 202228,8829,1328,1528,3028,3013.698.800
01. Sept. 202228,4928,5427,5828,0928,0919.731.900
31. Aug. 202229,7029,9129,1129,6029,6019.624.100
30. Aug. 202231,1431,2029,4329,7629,7619.734.800
29. Aug. 202231,4732,0331,1131,5031,5012.645.500
26. Aug. 202233,8233,8932,0432,1932,1915.736.100
25. Aug. 202231,9033,2531,9033,2333,2318.058.800
24. Aug. 202231,0731,6530,9031,3231,3210.531.400
23. Aug. 202230,4832,0430,3931,7931,7918.021.900
22. Aug. 202229,9029,9129,2929,8629,8614.027.500
19. Aug. 202230,9031,0230,0430,4530,4513.799.000
18. Aug. 202230,7031,4030,5531,2331,2312.556.200
17. Aug. 202230,6930,7030,0130,2530,2512.467.000
16. Aug. 202230,9531,4730,7331,3931,3911.931.700
15. Aug. 202230,2330,7529,7630,5030,5016.050.600
12. Aug. 202231,2431,6931,0631,6231,6210.878.800
11. Aug. 202232,0932,8331,5431,6731,6714.663.700
10. Aug. 202230,9631,5930,5931,4031,4017.104.900
09. Aug. 202230,6930,7529,7530,0530,0512.976.800
08. Aug. 202230,9431,6630,4130,6230,6215.915.700
05. Aug. 202228,6230,5028,5030,2730,2717.881.000
04. Aug. 202228,8229,4428,5328,7628,7612.475.300
03. Aug. 202229,6029,6028,5028,6928,6917.600.000
02. Aug. 202229,6329,9928,5229,3329,3317.031.900
01. Aug. 202230,8531,0229,6929,9829,9817.320.500
29. Juli 202230,0531,7329,7731,5531,5526.279.200
28. Juli 202229,9430,3929,1729,8329,8318.827.100
27. Juli 202227,9829,4127,7629,2929,2917.466.300
26. Juli 202228,2228,6827,7827,9327,9314.626.600
25. Juli 202228,5428,6227,9828,2928,2916.260.800
22. Juli 202229,6329,9527,6927,7627,7620.926.700
21. Juli 202228,4929,0527,3928,9128,9127.566.100
20. Juli 202228,5229,2428,2228,5728,5725.186.600
19. Juli 202227,3028,6127,2628,5028,5022.850.400
18. Juli 202227,0428,1227,0127,4227,4229.351.200
15. Juli 202225,3926,1324,8825,8225,8229.197.400
14. Juli 202225,3025,4024,8025,0925,0931.890.900
13. Juli 202225,7626,9525,3726,4426,4426.774.600
12. Juli 202226,3527,1126,0226,3026,3025.721.900
11. Juli 202227,0527,3126,7526,9126,9122.219.500
08. Juli 202229,2129,2227,9928,0028,0017.509.200
07. Juli 202229,3129,5428,7829,2229,2224.755.700
06. Juli 202227,1227,5926,2127,3827,3835.581.200
05. Juli 202227,8427,9726,6127,2627,2635.842.200
01. Juli 202228,8929,2727,9229,2029,2022.967.500
30. Juni 202229,7230,0628,9929,2629,2621.029.200
29. Juni 202231,2831,3029,9930,2930,2915.424.300
28. Juni 202231,5432,3030,6830,7830,7822.635.000
27. Juni 202231,5831,6130,7231,0231,0217.053.700
24. Juni 202229,7630,9929,1530,9930,9935.347.200
23. Juni 202230,4630,8728,8729,5729,5741.337.600
22. Juni 202232,2532,2531,1731,3231,3231.329.200
21. Juni 202234,2534,7733,9134,0334,0313.634.400
17. Juni 202234,5435,0033,4233,8233,8230.089.700
16. Juni 202235,4836,0334,5034,8734,8720.474.600
15. Juni 202237,5037,5735,8936,9036,9017.094.500
14. Juni 202237,4837,6536,4536,8236,8216.368.800
13. Juni 202238,1938,5236,3037,1737,1730.274.600
10. Juni 202239,2040,4038,9640,2140,2123.307.200
09. Juni 202242,1842,2740,5040,5240,5213.547.900
08. Juni 202242,9343,1442,0442,2042,2012.373.400
07. Juni 202242,2543,6242,1543,3943,3912.694.800
06. Juni 202241,8542,9741,6842,7842,7815.137.400
03. Juni 202241,0341,9441,0041,3341,3313.459.900
02. Juni 202241,7842,2741,2641,7241,7219.239.100
01. Juni 202239,3239,9838,8539,6439,6412.817.600
31. Mai 202240,0541,0038,6939,0839,0816.890.100
27. Mai 202239,0939,7038,7039,6539,6511.914.400
26. Mai 202237,6338,7136,9838,4938,4910.011.800
25. Mai 202237,0738,0636,9337,8337,8312.859.800
24. Mai 202237,9237,9436,7137,4837,4815.922.900
23. Mai 202237,6038,6437,0738,3538,3519.211.900
20. Mai 202237,3137,5035,5036,3136,3121.630.900
19. Mai 202235,6337,5935,6336,7236,7218.860.200
18. Mai 202237,1637,6035,1235,3435,3418.276.000
17. Mai 202237,0937,8236,5637,6437,6422.673.600
16. Mai 202235,1636,1334,9435,1535,1517.882.500
13. Mai 202234,7735,8034,5935,0435,0418.988.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...