Echtzeit-Aktienkurs ARCONIC INC. DL 1
Bid:
Ask:
Aktienkurse zur ARCONIC INC. DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2020 | 14,15 | 14,15 | 14,15 | 14,15 | -2,58% | - |
| 31.03.2020 | 14,72 | 14,90 | 14,49 | 14,52 | -0,11% | - |
| 30.03.2020 | 15,16 | 15,16 | 14,47 | 14,54 | -3,30% | - |
| 27.03.2020 | 15,73 | 15,80 | 14,87 | 15,04 | -3,09% | - |
| 26.03.2020 | 14,55 | 15,52 | 14,39 | 15,52 | 2,66% | - |
| 25.03.2020 | 13,89 | 15,11 | 13,78 | 15,11 | 19,57% | 1.317,00 |
| 24.03.2020 | 11,25 | 12,64 | 11,25 | 12,64 | 15,86% | - |
| 23.03.2020 | 11,96 | 12,60 | 10,91 | 10,91 | -20,47% | 500,00 |
| 20.03.2020 | 14,93 | 15,06 | 13,33 | 13,72 | -1,15% | - |
| 19.03.2020 | 14,08 | 14,29 | 13,80 | 13,88 | 2,95% | 60,00 |
| 18.03.2020 | 15,29 | 15,35 | 13,33 | 13,48 | -13,98% | 100,00 |
| 17.03.2020 | 16,20 | 16,44 | 15,56 | 15,67 | -3,15% | - |
| 16.03.2020 | 17,54 | 17,54 | 16,03 | 16,18 | -12,08% | 375,00 |
| 13.03.2020 | 17,83 | 18,40 | 17,70 | 18,40 | 2,05% | - |
| 12.03.2020 | 18,58 | 18,61 | 17,95 | 18,03 | -10,12% | 66,00 |
| 11.03.2020 | 20,63 | 20,83 | 20,07 | 20,07 | -4,09% | - |
| 10.03.2020 | 21,02 | 21,05 | 20,79 | 20,92 | 0,60% | - |
| 09.03.2020 | 21,34 | 21,34 | 20,20 | 20,80 | -10,40% | - |
| 06.03.2020 | 23,59 | 23,63 | 22,85 | 23,21 | -5,94% | 45,00 |
| 05.03.2020 | 25,79 | 25,79 | 24,51 | 24,68 | -4,29% | - |
| 04.03.2020 | 26,07 | 26,46 | 25,78 | 25,78 | 0,00% | - |
| 03.03.2020 | 26,58 | 27,23 | 25,78 | 25,78 | -2,44% | - |
| 02.03.2020 | 26,62 | 26,62 | 26,13 | 26,43 | -1,45% | - |
| 28.02.2020 | 26,96 | 26,96 | 26,82 | 26,82 | -4,64% | - |
| 27.02.2020 | 28,90 | 28,90 | 28,12 | 28,12 | -5,21% | 550,00 |
| 26.02.2020 | 29,09 | 29,67 | 28,23 | 29,67 | 1,00% | - |
| 25.02.2020 | 30,65 | 30,65 | 29,37 | 29,37 | -2,46% | 166,00 |
| 24.02.2020 | 30,43 | 30,43 | 29,81 | 30,11 | -2,18% | - |
| 21.02.2020 | 30,94 | 30,96 | 30,66 | 30,78 | -1,08% | - |
| 20.02.2020 | 31,45 | 31,45 | 30,62 | 31,12 | -1,16% | 640,00 |
| 19.02.2020 | 31,08 | 31,50 | 30,87 | 31,48 | 3,13% | 172,00 |
| 18.02.2020 | 30,67 | 30,89 | 30,53 | 30,53 | -0,38% | - |
| 17.02.2020 | 30,67 | 30,67 | 30,64 | 30,64 | 0,81% | - |
| 14.02.2020 | 30,36 | 30,40 | 30,13 | 30,40 | -1,03% | 46,00 |
| 13.02.2020 | 29,97 | 30,71 | 29,83 | 30,71 | 3,70% | 126,00 |
| 12.02.2020 | 29,40 | 29,62 | 29,38 | 29,62 | 0,78% | 499,00 |
| 11.02.2020 | 28,98 | 29,39 | 28,85 | 29,39 | 2,80% | 133,00 |
| 10.02.2020 | 28,50 | 28,59 | 28,40 | 28,59 | 0,88% | - |
| 07.02.2020 | 28,48 | 28,52 | 28,34 | 28,34 | 0,73% | - |
| 06.02.2020 | 28,46 | 28,46 | 28,13 | 28,13 | -0,86% | - |
| 05.02.2020 | 27,50 | 28,38 | 27,48 | 28,38 | 3,22% | - |
| 04.02.2020 | 27,29 | 27,62 | 27,29 | 27,49 | 0,27% | - |
| 03.02.2020 | 27,05 | 27,42 | 27,02 | 27,42 | 0,40% | - |
| 31.01.2020 | 27,50 | 27,50 | 27,31 | 27,31 | -0,47% | - |
| 30.01.2020 | 28,00 | 28,01 | 27,44 | 27,44 | -2,61% | - |
| 29.01.2020 | 28,54 | 28,60 | 28,16 | 28,17 | -0,56% | - |
| 28.01.2020 | 27,97 | 28,33 | 27,82 | 28,33 | 4,12% | 1.000,00 |
| 27.01.2020 | 26,03 | 27,21 | 25,90 | 27,21 | 3,42% | - |
| 24.01.2020 | 26,64 | 26,94 | 26,15 | 26,31 | -1,20% | - |
| 23.01.2020 | 25,84 | 26,63 | 25,75 | 26,63 | 2,21% | - |
| 22.01.2020 | 26,53 | 26,53 | 25,65 | 26,06 | -0,74% | - |
| 21.01.2020 | 26,31 | 26,55 | 26,19 | 26,25 | -0,76% | - |
| 20.01.2020 | 26,31 | 26,45 | 26,31 | 26,45 | -1,71% | - |
| 17.01.2020 | 26,86 | 26,91 | 26,86 | 26,91 | 0,49% | 83,00 |
| 16.01.2020 | 25,98 | 26,78 | 25,98 | 26,78 | 1,67% | 140,00 |
| 15.01.2020 | 26,44 | 26,47 | 26,19 | 26,34 | -0,02% | - |
| 14.01.2020 | 26,44 | 26,44 | 26,27 | 26,35 | 0,65% | - |
| 13.01.2020 | 25,88 | 26,18 | 25,88 | 26,18 | -1,67% | - |
| 10.01.2020 | 26,81 | 26,85 | 26,38 | 26,62 | -0,69% | 250,00 |
| 09.01.2020 | 27,63 | 27,71 | 26,81 | 26,81 | -4,63% | - |
| 07.01.2020 | 27,81 | 28,11 | 27,75 | 28,11 | 0,77% | 1.000,00 |
| 06.01.2020 | 27,99 | 27,99 | 27,66 | 27,89 | -0,66% | - |
| 03.01.2020 | 27,95 | 28,08 | 27,71 | 28,08 | 0,09% | - |
| 02.01.2020 | 27,36 | 28,05 | 27,36 | 28,05 | 1,14% | 90,00 |
| 30.12.2019 | 27,70 | 27,74 | 27,70 | 27,74 | -0,56% | - |
| 27.12.2019 | 28,14 | 28,14 | 27,81 | 27,89 | -1,71% | - |
| 23.12.2019 | 28,23 | 28,38 | 28,23 | 28,38 | 1,10% | 33,00 |
| 20.12.2019 | 27,77 | 28,07 | 27,77 | 28,07 | 0,77% | - |
| 19.12.2019 | 27,53 | 27,85 | 27,53 | 27,85 | -0,20% | - |
| 18.12.2019 | 28,15 | 28,20 | 27,91 | 27,91 | -0,55% | 221,00 |
| 17.12.2019 | 28,43 | 28,43 | 28,06 | 28,06 | -1,53% | - |
| 16.12.2019 | 28,34 | 28,50 | 28,21 | 28,50 | 0,67% | 201,00 |
| 13.12.2019 | 28,37 | 28,43 | 28,16 | 28,31 | 0,25% | - |
| 12.12.2019 | 27,96 | 28,25 | 27,87 | 28,24 | 0,80% | - |
| 11.12.2019 | 27,87 | 28,09 | 27,84 | 28,01 | 0,04% | 50,00 |
| 10.12.2019 | 27,70 | 28,00 | 27,41 | 28,00 | 0,39% | - |
| 09.12.2019 | 27,82 | 27,91 | 27,81 | 27,89 | 2,22% | - |
| 08.12.2019 | 27,27 | 27,42 | 27,25 | 27,29 | -2,59% | - |
| 06.12.2019 | 27,37 | 28,01 | 27,34 | 28,01 | 2,66% | 116,00 |
| 05.12.2019 | 27,27 | 27,42 | 27,25 | 27,29 | -1,12% | - |
| 04.12.2019 | 27,58 | 27,75 | 27,42 | 27,60 | 0,56% | - |
| 03.12.2019 | 27,52 | 27,59 | 27,28 | 27,44 | -1,17% | - |
| 02.12.2019 | 27,99 | 28,16 | 27,77 | 27,77 | -1,42% | - |
| 29.11.2019 | 28,27 | 28,32 | 28,14 | 28,17 | -0,39% | - |
| 28.11.2019 | 28,29 | 28,29 | 28,27 | 28,28 | 0,12% | 131,00 |
| 27.11.2019 | 28,40 | 28,40 | 28,24 | 28,24 | 0,46% | 100,00 |
| 26.11.2019 | 28,00 | 28,11 | 27,86 | 28,11 | 0,68% | - |
| 25.11.2019 | 27,62 | 27,96 | 27,62 | 27,92 | 0,98% | 200,00 |
| 22.11.2019 | 27,57 | 27,78 | 27,57 | 27,65 | -0,11% | - |
| 21.11.2019 | 27,69 | 27,82 | 27,68 | 27,68 | -0,91% | - |
| 20.11.2019 | 27,83 | 27,94 | 27,80 | 27,94 | -0,04% | 300,00 |
| 19.11.2019 | 27,96 | 28,10 | 27,89 | 27,95 | -0,04% | 400,00 |
| 18.11.2019 | 27,74 | 28,11 | 27,74 | 27,96 | 1,82% | 229,00 |
| 15.11.2019 | 27,39 | 27,51 | 27,39 | 27,46 | 1,05% | 90,00 |
| 14.11.2019 | 26,71 | 27,17 | 26,65 | 27,17 | 1,06% | - |
| 13.11.2019 | 26,63 | 26,89 | 26,53 | 26,89 | 0,62% | 25,00 |
| 12.11.2019 | 26,69 | 26,74 | 26,69 | 26,72 | 0,55% | - |
| 11.11.2019 | 26,05 | 26,68 | 26,04 | 26,58 | 1,66% | 166,00 |
| 08.11.2019 | 26,03 | 26,14 | 26,03 | 26,14 | -0,04% | - |
| 07.11.2019 | 26,50 | 26,61 | 26,15 | 26,15 | -1,49% | 200,00 |