Deutsche Märkte geschlossen

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,28-0,53 (-1,19%)
Ab 02:33PM EST. Markt geöffnet.
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 202344,3745,0144,2344,2844,285.353.885
27. Jan. 202344,9945,5444,6844,8244,8210.870.900
26. Jan. 202346,2746,4844,2645,4545,4515.945.700
25. Jan. 202344,2346,7343,9746,6446,6418.821.700
24. Jan. 202342,7045,5042,7044,5944,599.720.800
23. Jan. 202345,2445,5544,1344,9544,9511.735.800
20. Jan. 202343,8545,4443,3745,4145,4112.359.400
19. Jan. 202343,0744,4742,9844,1444,1413.731.200
18. Jan. 202345,2846,3843,8943,9243,9219.797.400
17. Jan. 202344,6845,1944,0444,1544,1512.644.000
13. Jan. 202344,7645,4344,4845,0545,0511.107.700
12. Jan. 202345,5345,8544,2445,1045,1012.834.900
11. Jan. 202345,0245,3744,2345,3245,3218.910.300
10. Jan. 202343,2444,8243,0144,7144,7116.052.500
09. Jan. 202343,2044,1842,8342,8342,8317.009.500
06. Jan. 202340,7142,6040,5442,2842,2816.479.200
05. Jan. 202338,9040,2738,6639,8439,8412.341.000
04. Jan. 202338,0039,1537,7239,0039,0010.415.600
03. Jan. 202337,9539,0737,5937,9237,928.576.100
30. Dez. 202238,0038,2137,4638,0038,006.820.100
29. Dez. 202238,1338,5738,0638,3138,316.455.800
28. Dez. 202238,8938,9837,5837,8837,888.305.500
27. Dez. 202238,6739,2638,4138,8838,8810.559.300
23. Dez. 202237,8738,1237,3238,1038,106.598.000
22. Dez. 202238,0438,0436,8537,6737,6711.351.300
21. Dez. 202238,3738,8538,1338,4538,457.266.700
20. Dez. 202237,6538,3937,6537,8037,807.608.100
19. Dez. 202238,5538,7337,0937,3637,369.245.700
16. Dez. 202238,1739,0537,8538,3638,3629.060.700
15. Dez. 202238,4138,9137,7438,1538,1511.046.700
14. Dez. 202239,0339,8938,8639,4339,4311.163.700
13. Dez. 202241,0941,1638,7739,2639,2612.513.200
12. Dez. 202238,1138,9437,8738,8838,889.557.200
09. Dez. 202240,0740,5638,5438,5938,5910.601.800
08. Dez. 202239,6740,0539,2839,8639,8612.677.600
07. Dez. 202238,3539,1938,2538,5538,5512.273.600
06. Dez. 202239,0639,8638,2038,4638,4614.971.800
05. Dez. 202240,3040,6038,7138,8638,8612.200.500
02. Dez. 202238,6940,2938,4440,2240,2215.008.700
01. Dez. 202239,8940,0938,7139,5739,5712.098.000
30. Nov. 202238,3339,8037,7839,8039,8023.334.200
29. Nov. 202237,0737,6736,9137,5137,518.912.700
28. Nov. 202236,5336,8936,1236,1936,1910.420.000
25. Nov. 202237,8838,0437,0937,1537,155.219.800
23. Nov. 202237,1538,1937,1038,0438,048.632.400
22. Nov. 202236,9937,8936,8137,8637,8611.848.000
21. Nov. 202236,0236,3635,1436,1336,1310.425.300
18. Nov. 202236,4536,6735,8336,3436,349.136.200
17. Nov. 202235,8036,4235,3136,3636,3613.618.400
16. Nov. 202237,3437,6836,9837,3837,3812.620.100
15. Nov. 202238,2538,4437,5738,0938,0915.132.100
14. Nov. 202237,4838,5437,2837,8937,8914.006.700
11. Nov. 202237,7439,2637,7438,0438,0422.053.500
10. Nov. 202235,8736,9635,7136,7536,7521.126.200
09. Nov. 202234,8935,7633,6734,0334,0314.161.900
08. Nov. 202234,8036,2134,3335,4635,4618.453.300
07. Nov. 202234,9735,2334,1234,4534,4512.396.400
04. Nov. 202234,7035,7734,1235,1935,1930.363.400
03. Nov. 202230,5531,6730,2831,5631,5615.062.200
02. Nov. 202232,6733,3930,9631,0131,0120.061.600
01. Nov. 202233,6933,7432,6932,9032,9016.684.600
31. Okt. 202231,7432,3731,3931,6931,6913.138.500
28. Okt. 202232,1732,4131,4532,2032,2013.156.900
27. Okt. 202233,3133,3532,3932,7432,7414.606.700
26. Okt. 202232,4933,7732,3433,3433,3419.799.800
25. Okt. 202230,5632,0130,5531,6731,6715.134.000
24. Okt. 202231,1231,7930,6331,0531,0519.179.500
21. Okt. 202229,1432,1328,7932,0332,0327.259.400
20. Okt. 202228,3630,6028,1629,1229,1226.954.400
19. Okt. 202228,1028,7327,8728,3628,3612.703.600
18. Okt. 202229,4629,5727,8328,4928,4914.492.100
17. Okt. 202228,5429,3728,4828,8228,8213.874.400
14. Okt. 202229,4329,4727,5727,6427,6413.972.100
13. Okt. 202227,6929,8127,5029,3629,3616.285.500
12. Okt. 202228,9028,9728,1128,8428,8415.818.400
11. Okt. 202228,6729,8628,2329,1829,1813.833.900
10. Okt. 202229,3230,1129,1229,2629,2611.617.700
07. Okt. 202229,4029,8528,7628,9528,9512.667.300
06. Okt. 202229,7030,0829,2329,8229,8218.258.700
05. Okt. 202230,0030,7729,5930,5130,5113.118.100
04. Okt. 202230,0530,9929,9530,7830,7817.325.900
03. Okt. 202228,0529,4727,8929,3429,3416.515.200
30. Sept. 202227,8528,4227,2927,3327,3316.108.400
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. 202227,1027,2526,0326,6826,6826.058.200
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. 202229,2729,6428,6929,3329,3327.657.400
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...