Börse:
16,150€
-7,18%
Echtzeit-Aktienkurs Alum Corp
Bid:
16,100€
Ask:
16,200€
Aktienkurse zur Alum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 16,40 | 16,40 | 16,40 | 16,40 | -5,75% | - |
| 23.09.2021 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 22.09.2021 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 21.09.2021 | 16,40 | 17,40 | 16,40 | 17,40 | 3,57% | 600,00 |
| 20.09.2021 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 17.09.2021 | 17,20 | 17,20 | 17,20 | 17,20 | -5,49% | - |
| 16.09.2021 | 18,00 | 18,20 | 18,00 | 18,20 | -0,55% | - |
| 15.09.2021 | 17,60 | 18,30 | 17,60 | 18,30 | -11,17% | - |
| 14.09.2021 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 10,00 |
| 13.09.2021 | 19,60 | 20,00 | 19,60 | 20,00 | 9,89% | 975,00 |
| 10.09.2021 | 18,10 | 18,20 | 18,10 | 18,20 | -0,55% | 100,00 |
| 09.09.2021 | 18,00 | 18,30 | 18,00 | 18,30 | 5,78% | - |
| 08.09.2021 | 15,90 | 17,30 | 15,90 | 17,30 | 4,22% | 525,00 |
| 07.09.2021 | 16,50 | 16,60 | 16,50 | 16,60 | 12,93% | 300,00 |
| 06.09.2021 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 03.09.2021 | 14,60 | 15,20 | 14,60 | 15,20 | 1,33% | - |
| 02.09.2021 | 14,10 | 15,00 | 14,10 | 15,00 | 0,67% | - |
| 01.09.2021 | 15,40 | 15,40 | 14,45 | 14,90 | -1,97% | - |
| 31.08.2021 | 14,20 | 15,20 | 14,20 | 15,20 | 2,01% | 4,00 |
| 30.08.2021 | 14,70 | 14,90 | 14,70 | 14,90 | 6,43% | 4.009,00 |
| 27.08.2021 | 13,20 | 14,00 | 13,20 | 14,00 | 1,45% | - |
| 26.08.2021 | 12,90 | 13,80 | 12,90 | 13,80 | 11,29% | - |
| 25.08.2021 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 24.08.2021 | 11,90 | 12,60 | 11,90 | 12,60 | 3,28% | - |
| 23.08.2021 | 11,60 | 12,20 | 11,60 | 12,20 | 7,02% | - |
| 20.08.2021 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 19.08.2021 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 18.08.2021 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 17.08.2021 | 12,40 | 12,40 | 12,40 | 12,40 | -4,62% | - |
| 16.08.2021 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 13.08.2021 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 12.08.2021 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 11.08.2021 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 10.08.2021 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 09.08.2021 | 12,10 | 12,70 | 12,10 | 12,70 | 0,79% | - |
| 06.08.2021 | 11,60 | 12,60 | 11,60 | 12,60 | 3,28% | - |
| 05.08.2021 | 11,70 | 12,20 | 11,70 | 12,20 | 0,00% | 76,00 |
| 04.08.2021 | 11,70 | 12,70 | 11,70 | 12,20 | 1,67% | 385,00 |
| 03.08.2021 | 12,20 | 12,20 | 12,00 | 12,00 | -6,25% | - |
| 02.08.2021 | 12,20 | 12,80 | 12,20 | 12,80 | 0,79% | - |
| 30.07.2021 | 11,90 | 12,70 | 11,90 | 12,70 | 2,42% | - |
| 29.07.2021 | 11,70 | 12,40 | 11,70 | 12,40 | 3,33% | - |
| 28.07.2021 | 11,60 | 12,00 | 11,60 | 12,00 | 0,84% | - |
| 27.07.2021 | 12,60 | 12,60 | 11,90 | 11,90 | -8,46% | - |
| 26.07.2021 | 12,60 | 13,00 | 12,60 | 13,00 | 0,00% | - |
| 23.07.2021 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 22.07.2021 | 12,40 | 13,40 | 12,40 | 13,40 | 5,51% | - |
| 21.07.2021 | 12,10 | 12,70 | 12,10 | 12,70 | 4,10% | - |
| 20.07.2021 | 12,30 | 12,40 | 12,20 | 12,20 | -3,94% | 560,00 |
| 19.07.2021 | 12,20 | 12,90 | 12,20 | 12,70 | 8,55% | 150,00 |
| 16.07.2021 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | - |
| 15.07.2021 | 11,70 | 12,20 | 11,70 | 12,20 | -0,81% | - |
| 14.07.2021 | 12,10 | 12,30 | 12,10 | 12,30 | -2,38% | - |
| 13.07.2021 | 12,20 | 12,60 | 12,20 | 12,60 | 0,00% | - |
| 12.07.2021 | 12,10 | 12,60 | 12,10 | 12,60 | 0,80% | - |
| 09.07.2021 | 12,30 | 12,50 | 12,30 | 12,50 | 5,04% | 1.270,00 |
| 08.07.2021 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 07.07.2021 | 11,70 | 11,70 | 11,70 | 11,70 | -6,40% | - |
| 06.07.2021 | 11,70 | 12,50 | 11,70 | 12,50 | 6,84% | - |
| 05.07.2021 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | - |
| 02.07.2021 | 11,80 | 12,20 | 11,80 | 12,20 | -0,81% | - |
| 01.07.2021 | 12,00 | 12,30 | 12,00 | 12,30 | -0,81% | - |
| 30.06.2021 | 11,70 | 12,40 | 11,70 | 12,40 | 3,33% | - |
| 29.06.2021 | 11,80 | 12,00 | 11,80 | 12,00 | -3,23% | - |
| 28.06.2021 | 12,10 | 12,60 | 12,10 | 12,40 | -0,80% | 100,00 |
| 25.06.2021 | 12,50 | 12,60 | 12,50 | 12,50 | 5,04% | 50,00 |
| 24.06.2021 | 11,10 | 11,90 | 11,10 | 11,90 | 2,15% | - |
| 23.06.2021 | 11,00 | 11,75 | 10,95 | 11,65 | 6,39% | 300,00 |
| 22.06.2021 | 10,95 | 11,00 | 10,50 | 10,95 | 1,39% | - |
| 21.06.2021 | 10,40 | 10,80 | 10,40 | 10,80 | -1,82% | - |
| 18.06.2021 | 10,40 | 11,00 | 10,40 | 11,00 | 0,00% | - |
| 17.06.2021 | 10,30 | 11,00 | 10,30 | 11,00 | 3,77% | - |
| 16.06.2021 | 10,90 | 10,90 | 10,60 | 10,60 | -7,02% | - |
| 15.06.2021 | 11,20 | 11,40 | 11,20 | 11,40 | -3,39% | - |
| 14.06.2021 | 11,30 | 11,80 | 11,30 | 11,80 | 0,00% | - |
| 11.06.2021 | 11,70 | 11,80 | 11,70 | 11,80 | 5,36% | 125,00 |
| 10.06.2021 | 10,70 | 11,20 | 10,70 | 11,20 | 0,00% | - |
| 09.06.2021 | 10,70 | 11,20 | 10,70 | 11,20 | 1,82% | - |
| 08.06.2021 | 10,90 | 11,00 | 10,90 | 11,00 | -3,08% | - |
| 07.06.2021 | 11,30 | 11,55 | 10,80 | 11,35 | 0,44% | - |
| 04.06.2021 | 11,00 | 11,50 | 11,00 | 11,30 | -1,74% | 150,00 |
| 03.06.2021 | 11,30 | 11,80 | 11,30 | 11,50 | -2,13% | - |
| 02.06.2021 | 12,00 | 12,05 | 11,50 | 11,75 | -1,67% | - |
| 01.06.2021 | 11,50 | 12,10 | 11,50 | 11,95 | -0,42% | - |
| 31.05.2021 | 11,50 | 12,05 | 11,50 | 12,00 | -0,41% | - |
| 28.05.2021 | 11,95 | 12,25 | 11,40 | 12,05 | 1,69% | - |
| 27.05.2021 | 11,40 | 11,95 | 10,90 | 11,85 | 4,41% | - |
| 26.05.2021 | 11,45 | 11,50 | 11,00 | 11,35 | -0,87% | 10,00 |
| 25.05.2021 | 11,40 | 11,55 | 10,90 | 11,45 | -0,87% | - |
| 21.05.2021 | 11,40 | 11,90 | 10,90 | 11,55 | 0,87% | - |
| 20.05.2021 | 11,70 | 11,70 | 11,20 | 11,45 | -2,97% | - |
| 19.05.2021 | 12,00 | 12,05 | 11,50 | 11,80 | -2,07% | - |
| 18.05.2021 | 12,05 | 12,10 | 11,50 | 12,05 | 1,26% | - |
| 17.05.2021 | 11,70 | 11,95 | 11,20 | 11,90 | 2,15% | - |
| 14.05.2021 | 11,80 | 11,80 | 11,30 | 11,65 | 0,00% | - |
| 13.05.2021 | 12,65 | 12,65 | 11,50 | 11,65 | -8,27% | - |
| 12.05.2021 | 13,20 | 13,30 | 12,65 | 12,70 | -3,05% | - |
| 11.05.2021 | 13,40 | 13,45 | 12,80 | 13,10 | -4,03% | 52,00 |
| 10.05.2021 | 12,65 | 13,90 | 12,65 | 13,65 | 7,91% | - |
| 07.05.2021 | 12,75 | 12,75 | 12,10 | 12,65 | 0,40% | - |