3,780€
12,50%
Echtzeit-Aktienkurs Alumina Ltd. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Alumina Ltd. (Sp. ADRs) 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% | - |