Franklin Resources Inc (BEN)

BEN
🏛️ Vereinigte Staaten →
22.91
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 29.92 30.10 29.68 29.79 2.0M
2023-12-28 30.03 30.21 29.98 30.06 1.4M
2023-12-27 30.17 30.32 29.91 30.18 1.5M
2023-12-26 29.74 30.09 29.60 30.08 1.8M
2023-12-22 29.65 29.99 29.58 29.70 1.9M
2023-12-21 29.49 29.60 29.15 29.55 2.7M
2023-12-20 29.55 29.95 29.21 29.22 2.9M
2023-12-19 29.29 29.83 29.26 29.72 2.8M
2023-12-18 29.42 29.51 29.09 29.22 3.8M
2023-12-15 29.21 29.74 29.09 29.39 7.4M
2023-12-14 28.32 29.64 28.16 29.37 6.2M
2023-12-13 26.74 27.87 26.45 27.63 5.9M
2023-12-12 25.56 26.58 25.51 26.54 4.1M
2023-12-11 25.44 25.69 25.35 25.49 2.3M
2023-12-08 25.61 25.80 25.46 25.57 2.3M
2023-12-07 25.48 25.76 25.33 25.68 2.0M
2023-12-06 25.44 25.90 25.44 25.47 2.3M
2023-12-05 25.45 25.50 25.19 25.30 2.4M
2023-12-04 25.41 25.89 25.38 25.67 2.4M
2023-12-01 24.67 25.64 24.65 25.63 3.2M
2023-11-30 24.72 25.03 24.58 24.80 3.5M
2023-11-29 24.20 24.71 24.09 24.59 4.5M
2023-11-28 23.71 24.00 23.53 23.97 3.4M
2023-11-27 23.64 23.75 23.29 23.71 3.4M
2023-11-24 23.92 23.98 23.76 23.82 1.5M
2023-11-22 23.89 23.96 23.70 23.88 2.1M
2023-11-21 24.10 24.10 23.66 23.68 1.8M
2023-11-20 24.18 24.33 23.95 24.20 2.7M
2023-11-17 24.83 25.02 24.25 24.27 5.2M
2023-11-16 24.50 24.74 24.41 24.55 5.0M
2023-11-15 23.95 24.68 23.94 24.56 7.1M
2023-11-14 23.20 24.00 23.20 23.94 3.5M
2023-11-13 22.66 22.75 22.32 22.50 2.9M
2023-11-10 22.70 23.00 22.33 22.92 3.8M
2023-11-09 23.74 23.90 22.96 23.00 2.8M
2023-11-08 23.55 23.67 23.41 23.59 2.8M
2023-11-07 23.74 23.82 23.45 23.55 1.8M
2023-11-06 24.18 24.26 23.68 23.83 2.4M
2023-11-03 24.04 24.36 23.89 24.25 3.6M
2023-11-02 23.02 23.61 23.02 23.53 3.8M
2023-11-01 22.86 22.95 22.11 22.55 5.5M
2023-10-31 23.15 23.66 21.88 22.79 11.5M
2023-10-30 22.68 22.78 22.31 22.51 3.6M
2023-10-27 22.76 22.78 22.38 22.45 3.6M
2023-10-26 22.15 22.98 22.15 22.75 4.5M
2023-10-25 22.37 22.49 22.04 22.26 3.0M
2023-10-24 22.44 22.77 22.44 22.56 2.7M
2023-10-23 22.37 22.63 22.20 22.24 2.5M
2023-10-20 22.65 22.78 22.48 22.56 2.9M
2023-10-19 22.88 23.08 22.58 22.63 3.0M
2023-10-18 22.99 23.14 22.77 22.89 3.5M
2023-10-17 22.77 23.48 22.71 23.33 2.4M
2023-10-16 22.93 23.28 22.67 22.95 2.7M
2023-10-13 22.90 23.07 22.39 22.65 3.1M
2023-10-12 23.77 23.78 22.83 22.88 4.3M
2023-10-11 24.06 24.22 23.45 23.70 3.0M
2023-10-10 24.01 24.25 24.01 24.09 3.6M
2023-10-09 23.76 24.13 23.76 23.89 2.6M
2023-10-06 23.53 24.10 23.36 23.99 4.2M
2023-10-05 23.58 23.92 23.34 23.90 3.8M
2023-10-04 23.44 23.77 23.27 23.73 2.5M
2023-10-03 24.00 24.05 23.30 23.35 3.2M
2023-10-02 24.42 24.58 24.09 24.21 3.6M
2023-09-29 24.72 25.01 24.49 24.58 2.0M
2023-09-28 24.03 24.58 24.01 24.46 2.0M
2023-09-27 24.46 24.53 24.14 24.27 2.0M
2023-09-26 24.74 24.95 24.35 24.36 2.5M
2023-09-25 24.89 25.06 24.73 24.93 2.3M
2023-09-22 25.21 25.27 24.96 25.02 2.5M
2023-09-21 25.67 25.68 25.18 25.18 2.1M
2023-09-20 26.46 26.58 25.90 25.91 1.5M
2023-09-19 26.19 26.41 26.06 26.23 2.2M
2023-09-18 26.19 26.26 26.00 26.13 2.2M
2023-09-15 26.13 26.47 26.00 26.25 3.2M
2023-09-14 26.16 26.28 25.98 26.22 2.6M
2023-09-13 26.25 26.25 25.47 25.91 2.6M
2023-09-12 25.87 26.47 25.82 26.11 2.7M
2023-09-11 26.19 26.34 25.82 25.96 3.1M
2023-09-08 25.96 26.08 25.78 25.93 2.4M
2023-09-07 25.90 26.08 25.58 25.93 3.4M
2023-09-06 26.04 26.36 25.88 26.11 2.6M
2023-09-05 26.73 26.80 26.09 26.13 3.0M
2023-09-01 27.02 27.05 26.76 26.87 1.9M
2023-08-31 26.66 26.86 26.64 26.74 2.2M
2023-08-30 26.54 26.79 26.48 26.61 1.7M
2023-08-29 26.00 26.52 25.91 26.52 1.9M
2023-08-28 25.99 26.20 25.93 25.95 2.1M
2023-08-25 25.70 25.93 25.49 25.79 2.2M
2023-08-24 25.99 26.34 25.58 25.61 2.2M
2023-08-23 25.47 26.03 25.29 25.99 2.0M
2023-08-22 25.92 25.95 25.28 25.38 2.7M
2023-08-21 26.31 26.35 25.59 25.80 2.9M
2023-08-18 25.95 26.40 25.90 26.26 2.2M
2023-08-17 26.59 26.75 26.18 26.26 2.6M
2023-08-16 26.82 27.07 26.50 26.50 2.1M
2023-08-15 27.49 27.57 26.93 26.94 2.3M
2023-08-14 27.73 27.84 27.52 27.82 1.8M
2023-08-11 27.75 28.04 27.68 27.91 1.9M
2023-08-10 28.20 28.37 27.90 27.94 2.1M
2023-08-09 28.10 28.42 27.92 27.96 2.0M
2023-08-08 28.06 28.26 27.65 28.15 2.4M
2023-08-07 28.47 28.81 28.39 28.54 2.2M
2023-08-04 28.45 29.00 28.26 28.34 2.3M
2023-08-03 28.07 28.45 27.75 28.38 3.8M
2023-08-02 28.38 28.48 27.97 28.35 2.8M
2023-08-01 29.14 29.34 28.69 28.79 3.7M
2023-07-31 29.58 29.61 29.12 29.24 16.9M
2023-07-28 29.63 30.12 28.57 29.51 6.1M
2023-07-27 29.14 29.26 28.29 28.41 4.8M
2023-07-26 29.21 29.44 28.91 29.00 3.2M
2023-07-25 29.37 29.54 29.19 29.28 2.1M
2023-07-24 29.37 29.78 29.37 29.53 2.2M
2023-07-21 29.74 29.81 29.29 29.32 2.2M
2023-07-20 29.84 29.93 29.35 29.61 2.8M
2023-07-19 29.58 30.09 29.50 30.00 3.2M
2023-07-18 28.99 29.60 28.90 29.48 3.0M
2023-07-17 28.34 29.00 28.25 28.90 3.0M
2023-07-14 29.25 29.30 28.36 28.44 2.8M
2023-07-13 28.66 29.59 28.63 29.21 4.2M
2023-07-12 28.24 28.64 28.12 28.43 3.1M
2023-07-11 27.48 27.78 27.07 27.75 3.4M
2023-07-10 26.33 27.29 26.24 27.15 3.8M
2023-07-07 25.98 26.45 25.92 26.15 5.4M
2023-07-06 26.20 26.24 25.69 26.02 3.4M
2023-07-05 26.69 26.93 26.46 26.53 2.7M
2023-07-03 26.75 27.04 26.67 26.89 1.0M
2023-06-30 26.96 27.02 26.59 26.71 3.4M
2023-06-29 26.38 26.80 26.37 26.80 2.4M
2023-06-28 26.76 26.76 26.46 26.68 2.5M
2023-06-27 25.96 26.73 25.80 26.65 2.5M
2023-06-26 25.51 25.95 25.50 25.84 2.0M
2023-06-23 25.15 25.63 25.13 25.53 3.0M
2023-06-22 26.00 26.16 25.46 25.46 2.2M
2023-06-21 26.33 26.42 26.10 26.13 2.6M
2023-06-20 26.72 26.72 26.23 26.40 3.2M
2023-06-16 27.35 27.50 26.91 26.97 3.2M
2023-06-15 26.74 27.38 26.73 27.30 2.3M
2023-06-14 27.15 27.50 26.72 26.92 3.1M
2023-06-13 26.37 27.12 26.29 26.99 3.6M
2023-06-12 26.29 26.63 26.07 26.40 4.6M
2023-06-09 26.21 26.62 26.16 26.37 3.0M
2023-06-08 26.23 26.31 25.95 26.15 2.5M
2023-06-07 25.88 26.38 25.77 26.26 3.3M
2023-06-06 25.00 25.81 24.98 25.74 2.5M
2023-06-05 25.00 25.13 24.70 25.04 1.9M
2023-06-02 24.82 25.14 24.75 25.02 2.7M
2023-06-01 24.06 24.52 23.96 24.42 3.3M
2023-05-31 24.55 24.71 23.86 24.01 6.7M
2023-05-30 24.72 24.88 24.53 24.71 2.5M
2023-05-26 24.38 24.70 24.28 24.61 2.1M
2023-05-25 24.03 24.32 23.95 24.26 2.4M
2023-05-24 24.20 24.29 23.93 24.08 2.5M
2023-05-23 24.45 24.82 24.35 24.37 2.6M
2023-05-22 24.59 24.77 24.35 24.61 2.0M
2023-05-19 24.82 24.82 24.19 24.49 2.4M
2023-05-18 24.42 24.73 24.24 24.67 2.8M
2023-05-17 24.21 24.58 23.98 24.46 2.1M
2023-05-16 24.29 24.40 24.02 24.02 1.6M
2023-05-15 24.54 24.65 24.40 24.51 2.1M
2023-05-12 24.66 24.74 24.23 24.49 2.4M
2023-05-11 24.94 24.94 24.24 24.52 3.9M
2023-05-10 25.46 25.71 24.89 25.00 3.1M
2023-05-09 25.04 25.26 24.93 25.12 2.0M
2023-05-08 25.70 25.78 25.09 25.36 3.0M
2023-05-05 25.48 25.69 25.37 25.54 2.8M
2023-05-04 24.89 25.12 24.51 25.10 3.5M
2023-05-03 25.17 25.70 25.04 25.14 3.0M
2023-05-02 25.85 25.90 24.75 25.22 4.5M
2023-05-01 28.25 28.50 25.97 26.13 5.4M
2023-04-28 26.51 27.03 26.45 26.88 6.4M
2023-04-27 26.39 26.65 26.18 26.62 2.4M
2023-04-26 26.18 26.51 25.99 26.17 2.2M
2023-04-25 26.74 26.79 26.23 26.24 2.4M
2023-04-24 26.85 27.02 26.60 26.99 2.4M
2023-04-21 26.87 26.97 26.56 26.69 2.5M
2023-04-20 26.91 26.98 26.76 26.89 1.7M
2023-04-19 26.81 27.20 26.73 27.13 3.1M
2023-04-18 27.00 27.04 26.50 26.98 2.4M
2023-04-17 26.58 26.85 26.45 26.85 2.0M
2023-04-14 27.21 27.34 26.56 26.75 3.1M
2023-04-13 26.46 26.99 26.38 26.92 2.6M
2023-04-12 27.53 27.55 26.40 26.42 3.5M
2023-04-11 26.79 27.39 26.75 27.16 2.5M
2023-04-10 26.64 26.99 26.40 26.61 3.2M
2023-04-06 26.58 26.81 26.50 26.60 2.7M
2023-04-05 26.35 26.69 26.34 26.61 3.2M
2023-04-04 27.05 27.07 26.46 26.67 2.9M
2023-04-03 26.89 27.18 26.71 26.93 3.6M
2023-03-31 26.51 26.99 26.45 26.94 2.7M
2023-03-30 26.49 26.54 26.11 26.26 1.8M
2023-03-29 26.70 26.77 26.35 26.53 2.2M
2023-03-28 26.39 26.58 26.17 26.37 1.7M
2023-03-27 26.75 26.86 26.18 26.44 3.0M
2023-03-24 25.79 26.40 25.59 26.29 2.9M
2023-03-23 26.47 26.85 25.96 26.19 2.7M
2023-03-22 26.87 27.05 26.29 26.30 4.3M
2023-03-21 27.00 27.14 26.81 26.94 3.1M
2023-03-20 26.67 26.75 26.14 26.34 3.7M
2023-03-17 26.64 26.67 26.11 26.27 19.0M
2023-03-16 26.63 27.36 26.16 26.96 4.0M
2023-03-15 26.65 27.11 26.34 26.90 5.4M
2023-03-14 27.83 27.99 26.95 27.32 5.1M
2023-03-13 26.56 27.75 26.10 27.05 8.7M
2023-03-10 27.78 28.27 27.17 27.57 5.3M
2023-03-09 28.61 28.83 27.77 27.83 3.3M
2023-03-08 28.28 28.79 28.17 28.63 3.2M
2023-03-07 29.19 29.33 28.19 28.25 3.5M
2023-03-06 29.69 29.80 29.20 29.22 2.6M
2023-03-03 29.32 29.62 29.01 29.59 2.0M
2023-03-02 28.69 29.19 28.54 29.06 2.2M
2023-03-01 29.32 29.44 28.62 29.10 3.5M
2023-02-28 29.59 29.86 29.43 29.47 4.5M
2023-02-27 29.78 29.90 29.46 29.47 2.4M
2023-02-24 29.27 29.42 29.04 29.29 2.5M
2023-02-23 30.06 30.23 29.33 29.76 1.9M
2023-02-22 29.90 30.26 29.56 29.77 2.4M
2023-02-21 30.80 30.95 29.72 29.90 2.7M
2023-02-17 31.08 31.34 30.84 31.33 3.2M
2023-02-16 31.19 31.60 30.95 31.20 2.0M
2023-02-15 31.41 31.78 31.31 31.74 1.9M
2023-02-14 31.58 31.93 31.18 31.71 2.5M
2023-02-13 30.95 31.78 30.83 31.76 2.7M
2023-02-10 30.67 30.99 30.26 30.92 5.6M
2023-02-09 31.68 31.88 30.66 30.83 3.2M
2023-02-08 31.87 32.13 31.41 31.50 2.7M
2023-02-07 31.96 32.65 31.83 32.12 3.1M
2023-02-06 32.88 32.88 32.02 32.12 3.2M
2023-02-03 33.23 33.82 32.99 33.27 6.2M
2023-02-02 32.50 34.37 32.42 33.82 6.1M
2023-02-01 30.95 32.25 30.56 32.01 5.7M
2023-01-31 31.11 31.43 30.70 31.20 16.8M
2023-01-30 30.16 31.81 29.86 31.26 8.2M
2023-01-27 30.25 30.77 29.93 30.72 6.0M
2023-01-26 30.32 30.56 29.84 30.29 4.5M
2023-01-25 29.43 30.22 29.01 30.19 3.8M
2023-01-24 30.00 30.45 29.87 29.93 2.9M
2023-01-23 30.06 30.60 29.97 30.35 3.1M
2023-01-20 29.50 30.12 29.21 30.04 2.6M
2023-01-19 29.44 29.50 29.05 29.34 3.7M
2023-01-18 29.85 30.41 29.75 29.91 5.1M
2023-01-17 30.05 30.16 29.72 29.78 2.4M
2023-01-13 29.52 30.18 29.38 30.07 3.3M
2023-01-12 29.66 30.05 29.20 29.83 4.4M
2023-01-11 29.41 29.62 29.28 29.47 3.4M
2023-01-10 28.50 29.18 28.45 29.15 2.6M
2023-01-09 28.53 28.97 28.27 28.51 3.5M
2023-01-06 27.70 28.41 27.59 28.38 2.9M
2023-01-05 27.59 27.73 27.15 27.33 2.0M
2023-01-04 27.50 27.99 27.39 27.83 3.5M
2023-01-03 26.82 27.37 26.70 27.12 4.2M