4,019$
0,84%
Echtzeit-Aktienkurs Alumina Ltd. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Alumina Ltd. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,98 | 4,03 | 3,98 | 4,02 | 0,89% | - |
| 25.04.2024 | 3,94 | 3,99 | 3,94 | 3,99 | -0,47% | - |
| 24.04.2024 | 4,02 | 4,02 | 4,00 | 4,00 | -0,46% | - |
| 23.04.2024 | 4,03 | 4,04 | 4,00 | 4,02 | 1,72% | - |
| 22.04.2024 | 3,99 | 3,99 | 3,96 | 3,96 | 0,71% | - |
| 19.04.2024 | 3,91 | 3,96 | 3,91 | 3,93 | -0,42% | - |
| 18.04.2024 | 3,97 | 3,97 | 3,91 | 3,94 | -0,43% | - |
| 17.04.2024 | 4,03 | 4,03 | 3,96 | 3,96 | 1,14% | - |
| 16.04.2024 | 4,00 | 4,00 | 3,91 | 3,92 | -3,04% | - |
| 15.04.2024 | 4,05 | 4,07 | 4,04 | 4,04 | 4,62% | - |
| 12.04.2024 | 3,91 | 3,94 | 3,86 | 3,86 | -0,49% | - |
| 11.04.2024 | 3,92 | 3,92 | 3,87 | 3,88 | 0,33% | - |
| 10.04.2024 | 3,91 | 3,91 | 3,87 | 3,87 | -3,12% | - |
| 09.04.2024 | 4,00 | 4,00 | 3,98 | 3,99 | 1,02% | - |
| 08.04.2024 | 3,97 | 3,97 | 3,94 | 3,95 | -0,21% | - |
| 05.04.2024 | 3,96 | 3,96 | 3,94 | 3,96 | -0,52% | - |
| 04.04.2024 | 4,09 | 4,09 | 3,94 | 3,98 | 1,73% | - |
| 03.04.2024 | 3,85 | 3,91 | 3,85 | 3,91 | 2,97% | - |
| 02.04.2024 | 3,80 | 3,80 | 3,77 | 3,80 | 5,16% | - |
| 28.03.2024 | 3,70 | 3,70 | 3,57 | 3,61 | 4,22% | - |
| 27.03.2024 | 3,49 | 3,49 | 3,45 | 3,47 | 1,41% | - |
| 26.03.2024 | 3,47 | 3,47 | 3,42 | 3,42 | 1,11% | - |
| 25.03.2024 | 3,41 | 3,41 | 3,38 | 3,38 | 0,45% | - |
| 22.03.2024 | 3,39 | 3,39 | 3,36 | 3,37 | -0,05% | - |
| 21.03.2024 | 3,36 | 3,44 | 3,36 | 3,37 | 1,97% | - |
| 20.03.2024 | 3,18 | 3,30 | 3,18 | 3,30 | 2,25% | - |
| 19.03.2024 | 3,26 | 3,28 | 3,23 | 3,23 | -3,50% | - |
| 18.03.2024 | 3,29 | 3,36 | 3,29 | 3,35 | 2,94% | - |
| 15.03.2024 | 3,26 | 3,27 | 3,24 | 3,25 | -1,47% | - |
| 14.03.2024 | 3,34 | 3,34 | 3,30 | 3,30 | 0,19% | - |
| 13.03.2024 | 3,29 | 3,31 | 3,26 | 3,29 | -0,15% | - |
| 12.03.2024 | 3,34 | 3,34 | 3,28 | 3,30 | 5,41% | - |
| 11.03.2024 | 3,09 | 3,16 | 3,09 | 3,13 | -1,91% | - |
| 08.03.2024 | 3,23 | 3,23 | 3,19 | 3,19 | 4,17% | - |
| 07.03.2024 | 3,05 | 3,06 | 2,99 | 3,06 | 6,29% | - |
| 06.03.2024 | 2,86 | 2,91 | 2,86 | 2,88 | 1,71% | - |
| 05.03.2024 | 2,84 | 2,84 | 2,83 | 2,83 | -0,83% | - |
| 04.03.2024 | 2,84 | 2,88 | 2,84 | 2,86 | 0,50% | - |
| 01.03.2024 | 2,87 | 2,87 | 2,84 | 2,84 | 1,79% | - |
| 29.02.2024 | 2,78 | 2,80 | 2,78 | 2,79 | -0,87% | - |
| 28.02.2024 | 2,79 | 2,82 | 2,79 | 2,82 | 0,81% | - |
| 27.02.2024 | 2,71 | 2,80 | 2,71 | 2,79 | -1,31% | - |
| 26.02.2024 | 2,86 | 2,86 | 2,82 | 2,83 | 4,91% | - |
| 23.02.2024 | 2,71 | 2,71 | 2,70 | 2,70 | -1,73% | - |
| 22.02.2024 | 2,76 | 2,76 | 2,74 | 2,75 | -0,56% | - |
| 21.02.2024 | 2,75 | 2,76 | 2,75 | 2,76 | -1,73% | - |
| 20.02.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -0,59% | - |
| 16.02.2024 | 2,82 | 2,83 | 2,82 | 2,83 | 0,75% | - |
| 15.02.2024 | 2,78 | 2,81 | 2,78 | 2,81 | 1,15% | - |
| 14.02.2024 | 2,79 | 2,80 | 2,77 | 2,77 | -0,92% | - |
| 13.02.2024 | 2,79 | 2,81 | 2,79 | 2,80 | -0,74% | - |
| 12.02.2024 | 2,81 | 2,82 | 2,81 | 2,82 | 0,76% | - |
| 09.02.2024 | 2,81 | 2,81 | 2,80 | 2,80 | -1,28% | - |
| 08.02.2024 | 2,83 | 2,84 | 2,83 | 2,84 | -2,44% | - |
| 07.02.2024 | 2,92 | 2,92 | 2,91 | 2,91 | 5,46% | - |
| 06.02.2024 | 2,76 | 2,76 | 2,75 | 2,76 | -1,68% | - |
| 05.02.2024 | 2,83 | 2,83 | 2,80 | 2,80 | -4,20% | - |
| 02.02.2024 | 2,93 | 2,94 | 2,93 | 2,93 | 0,08% | - |
| 01.02.2024 | 2,89 | 2,92 | 2,89 | 2,92 | -3,35% | - |
| 31.01.2024 | 3,05 | 3,06 | 3,02 | 3,02 | 1,22% | - |
| 30.01.2024 | 3,00 | 3,00 | 2,97 | 2,99 | -2,57% | - |
| 29.01.2024 | 3,08 | 3,09 | 3,07 | 3,07 | 2,89% | - |
| 26.01.2024 | 2,98 | 2,99 | 2,98 | 2,98 | 0,28% | - |
| 25.01.2024 | 2,97 | 2,98 | 2,97 | 2,97 | 1,32% | - |
| 24.01.2024 | 2,95 | 2,95 | 2,92 | 2,93 | 4,01% | - |
| 23.01.2024 | 2,81 | 2,82 | 2,80 | 2,82 | 3,23% | - |
| 22.01.2024 | 2,74 | 2,74 | 2,73 | 2,73 | 4,15% | - |
| 19.01.2024 | 2,65 | 2,65 | 2,61 | 2,62 | 1,90% | - |
| 18.01.2024 | 2,59 | 2,59 | 2,57 | 2,57 | -0,58% | - |
| 17.01.2024 | 2,61 | 2,61 | 2,59 | 2,59 | -5,65% | - |
| 16.01.2024 | 2,77 | 2,77 | 2,74 | 2,74 | -6,75% | - |
| 12.01.2024 | 2,96 | 2,96 | 2,94 | 2,94 | -0,20% | - |
| 11.01.2024 | 2,97 | 2,97 | 2,95 | 2,95 | -2,22% | - |
| 10.01.2024 | 2,98 | 3,03 | 2,98 | 3,02 | 14,78% | - |
| 09.01.2024 | 2,64 | 2,66 | 2,63 | 2,63 | 7,52% | - |
| 08.01.2024 | 2,44 | 2,45 | 2,44 | 2,44 | -0,16% | - |
| 05.01.2024 | 2,44 | 2,45 | 2,44 | 2,45 | 1,21% | - |
| 04.01.2024 | 2,43 | 2,43 | 2,41 | 2,42 | -2,16% | - |
| 03.01.2024 | 2,47 | 2,48 | 2,47 | 2,47 | -0,81% | - |
| 02.01.2024 | 2,51 | 2,51 | 2,49 | 2,49 | 0,99% | - |
| 28.12.2023 | 2,51 | 2,52 | 2,47 | 2,47 | -0,41% | - |
| 27.12.2023 | 2,49 | 2,49 | 2,48 | 2,48 | 1,42% | - |
| 22.12.2023 | 2,45 | 2,45 | 2,44 | 2,44 | 1,58% | - |
| 21.12.2023 | 2,39 | 2,41 | 2,37 | 2,41 | -1,78% | - |
| 20.12.2023 | 2,45 | 2,45 | 2,43 | 2,45 | -2,06% | - |
| 19.12.2023 | 2,43 | 2,50 | 2,43 | 2,50 | -0,99% | - |
| 18.12.2023 | 2,46 | 2,53 | 2,46 | 2,53 | 6,01% | - |
| 15.12.2023 | 2,39 | 2,39 | 2,38 | 2,38 | -0,32% | - |
| 14.12.2023 | 2,32 | 2,39 | 2,28 | 2,39 | 11,74% | - |
| 13.12.2023 | 2,11 | 2,14 | 2,09 | 2,14 | 5,71% | - |
| 12.12.2023 | 2,05 | 2,05 | 2,02 | 2,02 | -1,18% | - |
| 11.12.2023 | 2,05 | 2,05 | 2,03 | 2,05 | -4,36% | - |
| 08.12.2023 | 2,13 | 2,14 | 2,13 | 2,14 | -0,32% | - |
| 07.12.2023 | 2,12 | 2,15 | 2,08 | 2,15 | 5,12% | - |
| 06.12.2023 | 2,04 | 2,04 | 2,03 | 2,04 | 4,29% | - |
| 05.12.2023 | 1,91 | 1,96 | 1,91 | 1,96 | -0,32% | - |
| 04.12.2023 | 1,96 | 1,97 | 1,94 | 1,97 | 1,33% | - |
| 01.12.2023 | 1,89 | 1,94 | 1,89 | 1,94 | -0,48% | - |
| 30.11.2023 | 1,92 | 1,95 | 1,92 | 1,95 | -1,35% | - |
| 29.11.2023 | 1,96 | 1,98 | 1,95 | 1,98 | 0,72% | - |