30,083$
3,69%
Echtzeit-Aktienkurs Aperam S.A. Shares
Bid:
Ask:
Aktienkurse zur Aperam S.A. Shares Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 28,93 | 29,01 | 28,92 | 29,01 | -1,78% | - |
24.04.2024 | 29,55 | 29,56 | 29,54 | 29,54 | 1,00% | - |
23.04.2024 | 29,22 | 29,25 | 29,17 | 29,24 | -0,01% | - |
22.04.2024 | 29,34 | 29,35 | 29,23 | 29,25 | 0,45% | - |
19.04.2024 | 29,24 | 29,24 | 29,11 | 29,11 | -0,11% | - |
18.04.2024 | 29,14 | 29,15 | 29,02 | 29,15 | -0,07% | - |
17.04.2024 | 29,59 | 29,59 | 29,17 | 29,17 | 1,15% | - |
16.04.2024 | 29,00 | 29,00 | 28,83 | 28,83 | -7,19% | - |
15.04.2024 | 31,30 | 31,30 | 30,88 | 31,07 | -0,19% | - |
12.04.2024 | 31,44 | 31,44 | 30,98 | 31,13 | -2,45% | - |
11.04.2024 | 32,58 | 32,62 | 31,75 | 31,91 | -0,43% | - |
10.04.2024 | 32,39 | 32,39 | 32,02 | 32,05 | -1,92% | - |
09.04.2024 | 32,92 | 32,92 | 32,67 | 32,67 | 0,24% | - |
08.04.2024 | 32,57 | 32,60 | 32,49 | 32,59 | 2,54% | - |
05.04.2024 | 31,80 | 31,80 | 31,73 | 31,79 | -1,34% | - |
04.04.2024 | 32,35 | 32,36 | 32,22 | 32,22 | -1,15% | - |
03.04.2024 | 32,35 | 32,60 | 32,35 | 32,59 | 4,56% | - |
02.04.2024 | 31,67 | 31,67 | 30,95 | 31,17 | -1,60% | - |
28.03.2024 | 31,89 | 31,89 | 31,56 | 31,68 | 0,23% | - |
27.03.2024 | 31,36 | 31,61 | 31,36 | 31,61 | 0,67% | - |
26.03.2024 | 31,52 | 31,57 | 31,36 | 31,40 | -0,06% | - |
25.03.2024 | 31,22 | 31,42 | 31,22 | 31,42 | -1,34% | - |
22.03.2024 | 31,83 | 31,86 | 31,83 | 31,85 | 1,22% | - |
21.03.2024 | 31,52 | 31,57 | 31,44 | 31,46 | 2,09% | - |
20.03.2024 | 31,06 | 31,06 | 30,70 | 30,82 | 2,57% | - |
19.03.2024 | 30,53 | 30,53 | 29,86 | 30,05 | -1,07% | - |
18.03.2024 | 30,44 | 30,46 | 30,30 | 30,37 | 0,08% | - |
15.03.2024 | 30,50 | 30,50 | 30,26 | 30,35 | 1,63% | - |
14.03.2024 | 30,22 | 30,22 | 29,86 | 29,86 | -0,52% | - |
13.03.2024 | 29,96 | 30,18 | 29,96 | 30,02 | 0,08% | - |
12.03.2024 | 29,80 | 30,00 | 29,63 | 30,00 | 4,34% | - |
11.03.2024 | 29,15 | 29,15 | 28,65 | 28,75 | -1,49% | - |
08.03.2024 | 29,23 | 29,31 | 29,17 | 29,18 | 2,53% | - |
07.03.2024 | 28,06 | 28,56 | 28,06 | 28,46 | 0,60% | - |
06.03.2024 | 28,12 | 28,37 | 28,12 | 28,29 | 0,10% | - |
05.03.2024 | 28,21 | 28,47 | 28,21 | 28,27 | -2,26% | - |
04.03.2024 | 29,15 | 29,15 | 28,81 | 28,92 | -3,26% | - |
01.03.2024 | 29,74 | 30,02 | 29,74 | 29,89 | -2,07% | - |
29.02.2024 | 30,25 | 30,77 | 30,25 | 30,53 | 0,77% | - |
28.02.2024 | 29,81 | 30,32 | 29,81 | 30,29 | -2,19% | - |
27.02.2024 | 30,88 | 30,99 | 30,88 | 30,97 | 0,43% | - |
26.02.2024 | 30,65 | 30,84 | 30,65 | 30,84 | 1,01% | - |
23.02.2024 | 30,54 | 30,56 | 30,46 | 30,53 | -1,85% | - |
22.02.2024 | 30,94 | 31,11 | 30,89 | 31,11 | 0,39% | - |
21.02.2024 | 30,88 | 31,08 | 30,88 | 30,99 | -0,47% | - |
20.02.2024 | 30,96 | 31,16 | 30,96 | 31,13 | -5,56% | - |
16.02.2024 | 33,25 | 33,28 | 32,94 | 32,96 | 1,89% | - |
15.02.2024 | 32,12 | 32,65 | 32,12 | 32,35 | -0,68% | - |
14.02.2024 | 32,40 | 32,57 | 32,38 | 32,57 | -1,02% | - |
13.02.2024 | 33,43 | 33,43 | 32,91 | 32,91 | -3,82% | - |
12.02.2024 | 33,96 | 34,23 | 33,96 | 34,22 | 0,90% | - |
09.02.2024 | 33,97 | 33,97 | 33,67 | 33,91 | 3,17% | - |
08.02.2024 | 32,47 | 32,89 | 32,44 | 32,87 | 3,70% | - |
07.02.2024 | 31,82 | 31,84 | 31,69 | 31,70 | -1,23% | - |
06.02.2024 | 31,78 | 32,11 | 31,78 | 32,09 | 3,49% | - |
05.02.2024 | 30,98 | 31,01 | 30,86 | 31,01 | -1,14% | - |
02.02.2024 | 31,24 | 31,45 | 31,23 | 31,37 | 0,34% | - |
01.02.2024 | 30,94 | 31,26 | 30,94 | 31,26 | 1,76% | - |
31.01.2024 | 30,93 | 31,06 | 30,72 | 30,72 | -2,29% | - |
30.01.2024 | 31,55 | 31,55 | 31,37 | 31,44 | -2,44% | - |
29.01.2024 | 31,94 | 32,23 | 31,92 | 32,23 | 0,70% | - |
26.01.2024 | 31,90 | 32,00 | 31,90 | 32,00 | -0,47% | - |
25.01.2024 | 32,32 | 32,33 | 32,14 | 32,15 | -0,73% | - |
24.01.2024 | 32,34 | 32,45 | 32,34 | 32,39 | 1,88% | - |
23.01.2024 | 31,73 | 31,85 | 31,73 | 31,79 | 0,15% | - |
22.01.2024 | 31,58 | 31,76 | 31,58 | 31,74 | 0,73% | - |
19.01.2024 | 31,36 | 31,52 | 31,36 | 31,51 | -0,44% | - |
18.01.2024 | 31,45 | 31,66 | 31,44 | 31,65 | 1,81% | - |
17.01.2024 | 31,06 | 31,14 | 31,06 | 31,09 | -0,15% | - |
16.01.2024 | 31,26 | 31,28 | 31,13 | 31,13 | -0,89% | - |
12.01.2024 | 31,35 | 31,44 | 31,31 | 31,41 | 0,41% | - |
11.01.2024 | 30,97 | 31,30 | 30,90 | 31,29 | -1,06% | - |
10.01.2024 | 31,67 | 31,68 | 31,32 | 31,62 | -3,04% | - |
09.01.2024 | 32,59 | 32,76 | 32,59 | 32,61 | -2,89% | - |
08.01.2024 | 33,52 | 33,61 | 33,48 | 33,58 | -0,46% | - |
05.01.2024 | 33,37 | 33,74 | 33,37 | 33,74 | -1,04% | - |
04.01.2024 | 34,28 | 34,28 | 34,09 | 34,09 | -0,91% | - |
03.01.2024 | 34,46 | 34,46 | 34,13 | 34,41 | -2,01% | - |
02.01.2024 | 34,96 | 35,11 | 34,96 | 35,11 | -4,42% | - |
28.12.2023 | 36,57 | 36,74 | 36,57 | 36,74 | 0,04% | - |
27.12.2023 | 36,83 | 36,83 | 36,57 | 36,72 | 0,79% | - |
22.12.2023 | 36,50 | 36,50 | 36,42 | 36,43 | -0,06% | - |
21.12.2023 | 36,59 | 36,59 | 36,43 | 36,45 | 1,98% | - |
20.12.2023 | 36,45 | 36,45 | 35,72 | 35,75 | -0,52% | - |
19.12.2023 | 36,12 | 36,12 | 35,82 | 35,93 | -1,04% | - |
18.12.2023 | 36,58 | 36,58 | 36,20 | 36,31 | -0,07% | - |
15.12.2023 | 36,13 | 36,38 | 36,11 | 36,33 | 2,44% | - |
14.12.2023 | 35,39 | 35,47 | 35,35 | 35,47 | 4,53% | - |
13.12.2023 | 33,60 | 33,94 | 33,39 | 33,93 | 1,99% | - |
12.12.2023 | 33,54 | 33,54 | 33,27 | 33,27 | -0,89% | - |
11.12.2023 | 33,62 | 33,62 | 33,56 | 33,57 | -0,09% | - |
08.12.2023 | 33,64 | 33,73 | 33,57 | 33,60 | 0,15% | - |
07.12.2023 | 33,56 | 33,56 | 33,25 | 33,55 | -0,21% | - |
06.12.2023 | 33,79 | 33,79 | 33,62 | 33,62 | 0,13% | - |
05.12.2023 | 33,59 | 33,71 | 33,51 | 33,57 | 1,93% | - |
04.12.2023 | 33,13 | 33,13 | 32,86 | 32,94 | -2,28% | - |
01.12.2023 | 33,39 | 33,71 | 33,39 | 33,71 | 0,82% | - |
30.11.2023 | 33,48 | 33,48 | 33,43 | 33,43 | 0,43% | - |
28.11.2023 | 33,37 | 33,37 | 33,26 | 33,29 | 0,98% | - |
27.11.2023 | 32,85 | 33,01 | 32,84 | 32,97 | 1,89% | - |