3,780€
12,50%
Echtzeit-Aktienkurs ALUMINA LTD SP. ADR/4
Bid:
Ask:
Aktienkurse zur ALUMINA LTD SP. ADR/4 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 3,81 | 3,81 | 3,78 | 3,81 | 4,10% | - |
02.05.2024 | 3,69 | 3,71 | 3,65 | 3,66 | -4,19% | - |
30.04.2024 | 3,87 | 3,93 | 3,78 | 3,82 | -1,80% | - |
29.04.2024 | 3,84 | 3,89 | 3,76 | 3,89 | 4,57% | - |
26.04.2024 | 3,72 | 3,81 | 3,67 | 3,72 | 1,09% | - |
25.04.2024 | 3,68 | 3,68 | 3,68 | 3,68 | -0,81% | - |
24.04.2024 | 3,80 | 3,80 | 3,68 | 3,71 | -2,62% | - |
23.04.2024 | 3,82 | 3,82 | 3,80 | 3,81 | 2,70% | - |
22.04.2024 | 3,74 | 3,75 | 3,71 | 3,71 | 4,21% | - |
19.04.2024 | 3,65 | 3,65 | 3,56 | 3,56 | -4,81% | - |
18.04.2024 | 3,76 | 3,76 | 3,67 | 3,74 | 0,81% | - |
17.04.2024 | 3,76 | 3,76 | 3,71 | 3,71 | 10,42% | - |
16.04.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 0,00% | - |
15.04.2024 | 3,38 | 3,38 | 3,36 | 3,36 | 5,66% | - |
12.04.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | - |
11.04.2024 | 3,22 | 3,22 | 3,20 | 3,22 | 0,00% | - |
10.04.2024 | 3,26 | 3,26 | 3,22 | 3,22 | 0,00% | - |
09.04.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 1,26% | - |
08.04.2024 | 3,22 | 3,22 | 3,18 | 3,18 | -0,62% | - |
05.04.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -3,03% | - |
04.04.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 7,84% | - |
03.04.2024 | 3,14 | 3,14 | 3,06 | 3,06 | -1,29% | - |
02.04.2024 | 3,12 | 3,12 | 3,10 | 3,10 | -3,13% | - |
28.03.2024 | 3,00 | 3,20 | 3,00 | 3,20 | 4,58% | - |
27.03.2024 | 2,82 | 3,06 | 2,80 | 3,06 | 3,38% | - |
26.03.2024 | 2,80 | 2,96 | 2,80 | 2,96 | 0,00% | - |
25.03.2024 | 2,76 | 2,96 | 2,76 | 2,96 | -1,33% | - |
22.03.2024 | 2,78 | 3,00 | 2,70 | 3,00 | 2,74% | - |
21.03.2024 | 2,70 | 2,92 | 2,70 | 2,92 | 3,55% | - |
20.03.2024 | 2,60 | 2,82 | 2,60 | 2,82 | -2,76% | - |
19.03.2024 | 2,68 | 2,90 | 2,68 | 2,90 | 0,00% | - |
18.03.2024 | 2,60 | 2,90 | 2,60 | 2,90 | 0,00% | - |
15.03.2024 | 2,66 | 2,90 | 2,66 | 2,90 | 0,00% | - |
14.03.2024 | 2,62 | 2,90 | 2,62 | 2,90 | -2,68% | - |
13.03.2024 | 2,62 | 3,28 | 2,62 | 2,98 | 2,76% | 300,00 |
12.03.2024 | 2,66 | 2,90 | 2,66 | 2,90 | 5,07% | - |
11.03.2024 | 2,54 | 2,76 | 2,52 | 2,76 | 6,15% | - |
08.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 7,44% | - |
07.03.2024 | 2,40 | 2,42 | 2,40 | 2,42 | 5,22% | - |
06.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
05.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
04.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
01.03.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
29.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
28.02.2024 | 2,28 | 2,32 | 2,28 | 2,32 | 4,50% | - |
27.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -5,13% | - |
26.02.2024 | 2,34 | 2,82 | 2,34 | 2,34 | 7,34% | 7,00 |
23.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
22.02.2024 | 2,28 | 2,28 | 2,26 | 2,26 | 0,89% | - |
21.02.2024 | 2,26 | 2,26 | 2,24 | 2,24 | -1,75% | - |
20.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
19.02.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
16.02.2024 | 2,34 | 2,34 | 2,32 | 2,32 | 1,75% | - |
15.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
14.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
13.02.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
12.02.2024 | 2,30 | 2,32 | 2,30 | 2,32 | 0,87% | - |
09.02.2024 | 2,32 | 2,32 | 2,30 | 2,30 | -2,54% | - |
08.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
07.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 8,11% | - |
06.02.2024 | 2,24 | 2,24 | 2,22 | 2,22 | -4,31% | - |
05.02.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
02.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
01.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
31.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
30.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
29.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
26.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
25.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | - |
24.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
23.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
22.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
19.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
18.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
17.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -4,42% | - |
16.01.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
15.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
12.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
11.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
10.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 13,89% | - |
09.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 9,64% | - |
08.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
05.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
04.01.2024 | 1,98 | 1,98 | 1,97 | 1,97 | -2,48% | 406,00 |
03.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -15,13% | - |
02.01.2024 | 2,04 | 2,38 | 2,04 | 2,38 | 19,60% | 37,00 |
29.12.2023 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
28.12.2023 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
27.12.2023 | 2,00 | 2,00 | 2,00 | 2,00 | -19,35% | - |
22.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 27,84% | 500,00 |
21.12.2023 | 1,94 | 1,94 | 1,94 | 1,94 | -2,51% | - |
20.12.2023 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
19.12.2023 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
18.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | 3,59% | - |
15.12.2023 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | - |
14.12.2023 | 1,90 | 1,90 | 1,90 | 1,90 | 9,83% | - |
13.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
12.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
11.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -3,95% | - |
08.12.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |