Freeport-McMoRan, Inc. FCX
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$68,75-1,25 (-1,79 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $68,84 | -1,66 % | $68,59 | $69,40 | $68,20 | 2,04M |
| 2026-09-30 | $70,00 | -1,12 % | $71,65 | $74,45 | $69,96 | 16,66M |
| 2026-09-29 | $70,79 | -1,63 % | $71,94 | $72,27 | $70,28 | 10,44M |
| 2026-09-28 | $71,96 | -0,48 % | $69,76 | $72,50 | $69,46 | 8,88M |
| 2026-09-25 | $72,31 | +0,32 % | $71,86 | $72,87 | $71,53 | 7,54M |
| 2026-09-24 | $72,08 | -0,69 % | $71,55 | $72,73 | $71,00 | 9,14M |
| 2026-09-23 | $72,58 | -2,38 % | $72,93 | $72,93 | $71,25 | 8,93M |
| 2026-09-22 | $74,35 | +3,03 % | $72,65 | $74,90 | $72,10 | 8,39M |
| 2026-09-21 | $72,16 | +0,87 % | $72,89 | $73,28 | $70,81 | 9,74M |
| 2026-09-18 | $71,54 | +0,97 % | $71,00 | $71,60 | $70,48 | 14,99M |
| 2026-09-17 | $70,85 | +2,33 % | $71,44 | $71,58 | $70,29 | 11,73M |
| 2026-09-16 | $69,24 | -0,20 % | $70,09 | $70,30 | $67,80 | 10,93M |
| 2026-09-15 | $69,38 | +0,06 % | $69,44 | $69,78 | $68,35 | 7,53M |
| 2026-09-14 | $69,34 | -2,43 % | $67,32 | $70,06 | $67,01 | 11,04M |
| 2026-09-11 | $71,07 | -0,20 % | $71,46 | $72,70 | $70,93 | 10,76M |
| 2026-09-10 | $71,21 | -6,59 % | $70,25 | $71,60 | $68,85 | 22,18M |
| 2026-09-09 | $76,23 | -0,51 % | $77,03 | $78,13 | $75,82 | 10,21M |
| 2026-09-08 | $76,62 | +5,35 % | $75,98 | $78,64 | $75,50 | 16,80M |
| 2026-09-04 | $72,73 | +0,23 % | $71,72 | $73,29 | $71,45 | 7,27M |
| 2026-09-03 | $72,56 | -1,85 % | $75,34 | $75,54 | $71,45 | 11,28M |
| 2026-09-02 | $73,93 | +2,01 % | $73,04 | $75,64 | $72,76 | 11,96M |
| 2026-09-01 | $72,47 | -4,32 % | $73,55 | $75,50 | $72,37 | 12,80M |
| 2026-08-31 | $75,74 | -0,93 % | $76,95 | $77,01 | $74,88 | 14,02M |
| 2026-08-28 | $76,45 | -2,51 % | $78,57 | $78,73 | $75,90 | 18,06M |
| 2026-08-27 | $78,42 | -0,73 % | $78,83 | $79,84 | $78,17 | 15,11M |
| 2026-08-26 | $79,00 | -1,14 % | $79,34 | $80,24 | $78,28 | 18,32M |
| 2026-08-25 | $79,91 | +2,71 % | $77,13 | $79,95 | $76,80 | 15,80M |
| 2026-08-24 | $77,80 | +1,49 % | $78,39 | $78,88 | $76,11 | 21,44M |
| 2026-08-21 | $76,66 | +7,64 % | $74,46 | $77,33 | $74,40 | 28,52M |
| 2026-08-20 | $71,22 | +3,08 % | $67,82 | $71,52 | $67,72 | 17,65M |
| 2026-08-19 | $69,09 | +4,18 % | $68,90 | $69,86 | $67,26 | 16,70M |
| 2026-08-18 | $66,32 | -3,01 % | $67,08 | $68,03 | $65,71 | 10,49M |
| 2026-08-17 | $68,38 | +2,84 % | $66,62 | $68,89 | $66,54 | 9,84M |
| 2026-08-14 | $66,49 | -0,51 % | $66,72 | $67,46 | $65,57 | 8,20M |
| 2026-08-13 | $66,83 | -3,45 % | $68,15 | $69,10 | $66,63 | 9,30M |
| 2026-08-12 | $69,22 | +0,51 % | $70,09 | $70,09 | $68,71 | 8,17M |
| 2026-08-11 | $68,87 | -2,33 % | $70,74 | $70,83 | $68,28 | 11,95M |
| 2026-08-10 | $70,51 | +1,28 % | $69,74 | $71,22 | $68,89 | 11,80M |
| 2026-08-07 | $69,62 | +2,11 % | $69,97 | $70,54 | $68,64 | 11,29M |
| 2026-08-06 | $68,18 | -1,74 % | $68,48 | $69,67 | $67,94 | 12,63M |
| 2026-08-05 | $69,39 | +3,11 % | $68,95 | $70,56 | $68,62 | 17,12M |
| 2026-08-04 | $67,30 | +5,75 % | $66,19 | $67,85 | $65,75 | 16,31M |
| 2026-08-03 | $63,64 | +1,61 % | $62,07 | $63,75 | $61,27 | 8,95M |
| 2026-07-31 | $62,63 | -1,28 % | $62,60 | $63,65 | $60,97 | 10,79M |
| 2026-07-30 | $63,44 | +5,75 % | $61,75 | $63,64 | $61,74 | 14,85M |
| 2026-07-29 | $59,99 | -2,68 % | $60,80 | $61,56 | $58,19 | 22,67M |
| 2026-07-28 | $61,64 | -1,72 % | $61,46 | $62,57 | $59,93 | 13,59M |
| 2026-07-27 | $62,72 | +0,19 % | $63,53 | $63,53 | $61,18 | 9,60M |
| 2026-07-24 | $62,60 | -1,42 % | $62,56 | $62,99 | $61,05 | 11,94M |
| 2026-07-23 | $63,50 | -2,31 % | $62,64 | $65,43 | $61,97 | 18,91M |
| 2026-07-22 | $65,00 | +3,90 % | $62,94 | $65,08 | $62,62 | 17,46M |
| 2026-07-21 | $62,56 | +6,41 % | $61,09 | $62,67 | $60,47 | 15,87M |
| 2026-07-20 | $58,79 | +0,70 % | $59,02 | $59,34 | $58,52 | 9,95M |
| 2026-07-17 | $58,38 | -0,31 % | $56,70 | $59,36 | $56,00 | 20,41M |
| 2026-07-16 | $58,56 | -3,95 % | $59,55 | $59,97 | $57,55 | 15,39M |
| 2026-07-15 | $60,97 | -1,58 % | $62,63 | $62,88 | $59,37 | 14,26M |
| 2026-07-14 | $61,95 | +3,30 % | $61,94 | $62,92 | $61,20 | 11,63M |
| 2026-07-13 | $59,97 | -2,52 % | $60,76 | $62,00 | $59,62 | 12,72M |
| 2026-07-10 | $61,52 | +1,64 % | $60,37 | $62,06 | $60,13 | 11,87M |
| 2026-07-09 | $60,53 | +5,27 % | $59,68 | $61,09 | $58,42 | 16,38M |
| 2026-07-08 | $57,50 | -3,08 % | $57,92 | $58,87 | $56,00 | 21,83M |
| 2026-07-07 | $59,33 | -2,74 % | $60,10 | $60,45 | $58,16 | 18,27M |
| 2026-07-06 | $61,00 | +0,05 % | $61,77 | $62,07 | $60,53 | 16,34M |
| 2026-07-02 | $60,97 | +0,73 % | $61,32 | $62,26 | $59,44 | 13,55M |
| 2026-07-01 | $60,53 | -3,75 % | $61,70 | $63,05 | $60,53 | 15,53M |
| 2026-06-30 | $62,89 | +2,06 % | $62,98 | $63,29 | $62,06 | 13,93M |
| 2026-06-29 | $61,62 | -1,33 % | $61,91 | $62,35 | $60,51 | 12,29M |
| 2026-06-26 | $62,45 | -0,56 % | $62,06 | $63,00 | $61,64 | 24,66M |
| 2026-06-25 | $62,80 | +1,55 % | $63,23 | $63,75 | $61,71 | 14,18M |
| 2026-06-24 | $61,84 | -3,98 % | $62,71 | $62,79 | $61,05 | 18,53M |
| 2026-06-23 | $64,40 | -6,95 % | $65,43 | $65,89 | $63,70 | 16,71M |
| 2026-06-22 | $69,21 | +0,77 % | $68,50 | $69,91 | $68,16 | 12,96M |
| 2026-06-18 | $68,68 | -0,55 % | $69,95 | $70,62 | $68,02 | 17,96M |
| 2026-06-17 | $69,06 | -1,55 % | $70,13 | $72,28 | $68,84 | 16,49M |
| 2026-06-16 | $70,15 | +0,03 % | $70,58 | $71,52 | $69,65 | 9,01M |
| 2026-06-15 | $70,13 | +2,51 % | $71,19 | $71,88 | $69,25 | 16,65M |
| 2026-06-12 | $68,41 | +3,12 % | $67,21 | $68,92 | $66,83 | 12,61M |
| 2026-06-11 | $66,34 | +6,86 % | $63,03 | $66,60 | $62,34 | 14,90M |
| 2026-06-10 | $62,08 | -3,38 % | $63,20 | $64,78 | $61,73 | 14,78M |
| 2026-06-09 | $64,25 | +0,53 % | $65,17 | $66,43 | $61,85 | 15,70M |
| 2026-06-08 | $63,91 | +0,85 % | $64,61 | $65,72 | $63,70 | 12,69M |
| 2026-06-05 | $63,37 | -9,07 % | $67,49 | $67,49 | $62,37 | 18,10M |
| 2026-06-04 | $69,69 | -1,34 % | $69,92 | $71,87 | $69,05 | 11,65M |
| 2026-06-03 | $70,64 | -1,51 % | $71,65 | $71,65 | $69,28 | 13,87M |
| 2026-06-02 | $71,72 | +6,98 % | $67,87 | $72,09 | $67,72 | 18,97M |
| 2026-06-01 | $67,04 | +2,02 % | $65,26 | $67,48 | $64,48 | 10,05M |
| 2026-05-29 | $65,71 | -0,24 % | $65,43 | $66,80 | $64,48 | 11,38M |
| 2026-05-28 | $65,87 | +3,52 % | $63,23 | $66,06 | $62,48 | 10,29M |
| 2026-05-27 | $63,63 | -1,13 % | $64,02 | $64,39 | $62,87 | 8,26M |
| 2026-05-26 | $64,36 | +3,82 % | $63,04 | $64,97 | $63,04 | 11,37M |