11,445$
0,60%
Echtzeit-Aktienkurs GLENCORE PLC ADR 2 DL-,01
Bid:
Ask:
Aktienkurse zur GLENCORE PLC ADR 2 DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,27 | 11,44 | 11,27 | 11,44 | 0,56% | - |
| 02.05.2024 | 11,47 | 11,47 | 11,34 | 11,38 | -2,20% | - |
| 30.04.2024 | 11,83 | 11,83 | 11,60 | 11,63 | -1,74% | - |
| 29.04.2024 | 11,82 | 11,84 | 11,73 | 11,84 | 1,55% | - |
| 26.04.2024 | 11,84 | 11,84 | 11,65 | 11,66 | -0,59% | - |
| 25.04.2024 | 11,69 | 11,73 | 11,63 | 11,73 | -0,76% | - |
| 24.04.2024 | 11,82 | 11,82 | 11,71 | 11,82 | 1,16% | - |
| 23.04.2024 | 11,54 | 11,72 | 11,51 | 11,68 | -0,69% | - |
| 22.04.2024 | 11,75 | 11,76 | 11,65 | 11,76 | -0,04% | - |
| 19.04.2024 | 11,79 | 11,79 | 11,70 | 11,77 | -0,45% | - |
| 18.04.2024 | 11,78 | 11,83 | 11,70 | 11,82 | 0,97% | - |
| 17.04.2024 | 11,81 | 11,81 | 11,68 | 11,71 | 0,76% | - |
| 16.04.2024 | 11,64 | 11,64 | 11,54 | 11,62 | -2,12% | - |
| 15.04.2024 | 12,08 | 12,08 | 11,87 | 11,87 | -0,80% | - |
| 12.04.2024 | 12,12 | 12,12 | 11,88 | 11,97 | 2,81% | - |
| 11.04.2024 | 11,68 | 11,68 | 11,42 | 11,64 | -0,61% | - |
| 10.04.2024 | 11,71 | 11,75 | 11,62 | 11,71 | -2,18% | - |
| 09.04.2024 | 12,02 | 12,02 | 11,91 | 11,97 | 1,79% | - |
| 08.04.2024 | 11,83 | 11,83 | 11,67 | 11,76 | 2,10% | - |
| 04.04.2024 | 11,75 | 11,75 | 11,48 | 11,52 | 0,17% | - |
| 03.04.2024 | 11,34 | 11,50 | 11,31 | 11,50 | 2,30% | - |
| 02.04.2024 | 11,29 | 11,29 | 11,15 | 11,24 | 2,61% | - |
| 28.03.2024 | 10,97 | 10,97 | 10,96 | 10,96 | 0,63% | - |
| 27.03.2024 | 10,66 | 10,89 | 10,63 | 10,89 | 2,15% | - |
| 26.03.2024 | 10,80 | 10,80 | 10,65 | 10,66 | 0,24% | - |
| 25.03.2024 | 10,76 | 10,78 | 10,63 | 10,63 | -1,37% | - |
| 22.03.2024 | 10,82 | 10,82 | 10,78 | 10,78 | -0,28% | - |
| 21.03.2024 | 10,97 | 10,97 | 10,81 | 10,81 | 0,80% | - |
| 20.03.2024 | 10,63 | 10,72 | 10,54 | 10,72 | 1,21% | - |
| 19.03.2024 | 10,58 | 10,61 | 10,47 | 10,60 | -0,82% | - |
| 18.03.2024 | 10,89 | 10,89 | 10,68 | 10,68 | -1,35% | - |
| 15.03.2024 | 10,87 | 10,87 | 10,75 | 10,83 | 2,41% | - |
| 14.03.2024 | 10,76 | 10,76 | 10,55 | 10,57 | -1,14% | - |
| 13.03.2024 | 10,55 | 10,74 | 10,52 | 10,70 | 4,44% | - |
| 12.03.2024 | 10,31 | 10,31 | 10,19 | 10,24 | 0,37% | - |
| 11.03.2024 | 10,09 | 10,20 | 10,02 | 10,20 | -0,14% | - |
| 08.03.2024 | 10,39 | 10,39 | 10,21 | 10,22 | 0,67% | - |
| 07.03.2024 | 10,14 | 10,18 | 10,12 | 10,15 | 3,22% | - |
| 06.03.2024 | 9,94 | 9,94 | 9,83 | 9,83 | 1,45% | - |
| 05.03.2024 | 9,71 | 9,83 | 9,69 | 9,69 | 0,80% | - |
| 04.03.2024 | 9,57 | 9,63 | 9,57 | 9,62 | -0,10% | - |
| 01.03.2024 | 9,56 | 9,64 | 9,47 | 9,63 | 1,90% | - |
| 29.02.2024 | 9,46 | 9,50 | 9,43 | 9,45 | 0,47% | - |
| 28.02.2024 | 9,38 | 9,42 | 9,38 | 9,40 | 0,37% | - |
| 27.02.2024 | 9,43 | 9,43 | 9,32 | 9,37 | 0,76% | - |
| 26.02.2024 | 9,39 | 9,39 | 9,26 | 9,30 | -1,73% | - |
| 23.02.2024 | 9,45 | 9,49 | 9,45 | 9,46 | -1,04% | - |
| 22.02.2024 | 9,65 | 9,65 | 9,50 | 9,56 | -1,19% | - |
| 21.02.2024 | 9,69 | 9,75 | 9,66 | 9,68 | -2,00% | - |
| 20.02.2024 | 9,90 | 9,90 | 9,86 | 9,87 | -1,35% | - |
| 16.02.2024 | 10,01 | 10,08 | 9,99 | 10,01 | 1,01% | - |
| 15.02.2024 | 9,72 | 9,91 | 9,71 | 9,91 | 0,75% | - |
| 14.02.2024 | 9,74 | 9,83 | 9,74 | 9,83 | 0,73% | - |
| 13.02.2024 | 9,88 | 9,88 | 9,75 | 9,76 | -1,57% | - |
| 12.02.2024 | 9,86 | 9,92 | 9,85 | 9,92 | 2,03% | - |
| 09.02.2024 | 9,73 | 9,76 | 9,65 | 9,72 | -2,73% | - |
| 08.02.2024 | 10,00 | 10,01 | 9,95 | 9,99 | -1,45% | - |
| 07.02.2024 | 10,12 | 10,14 | 10,09 | 10,14 | -1,76% | - |
| 06.02.2024 | 10,28 | 10,33 | 10,26 | 10,32 | 0,85% | - |
| 05.02.2024 | 10,30 | 10,30 | 10,13 | 10,24 | -2,38% | - |
| 02.02.2024 | 10,64 | 10,64 | 10,44 | 10,49 | -3,51% | - |
| 01.02.2024 | 10,78 | 10,87 | 10,72 | 10,87 | 2,97% | - |
| 31.01.2024 | 10,75 | 10,75 | 10,54 | 10,55 | -0,92% | - |
| 30.01.2024 | 10,74 | 10,74 | 10,60 | 10,65 | -1,37% | - |
| 29.01.2024 | 10,76 | 10,80 | 10,69 | 10,80 | 0,71% | - |
| 26.01.2024 | 10,81 | 10,81 | 10,69 | 10,72 | 1,80% | - |
| 25.01.2024 | 10,64 | 10,64 | 10,51 | 10,53 | -0,09% | - |
| 24.01.2024 | 10,60 | 10,60 | 10,54 | 10,54 | 2,71% | - |
| 23.01.2024 | 10,26 | 10,29 | 10,21 | 10,26 | 1,98% | - |
| 22.01.2024 | 10,20 | 10,20 | 10,05 | 10,07 | -4,28% | - |
| 19.01.2024 | 10,49 | 10,52 | 10,39 | 10,52 | -0,96% | - |
| 18.01.2024 | 10,55 | 10,62 | 10,49 | 10,62 | 0,65% | - |
| 17.01.2024 | 10,58 | 10,59 | 10,48 | 10,55 | -3,80% | - |
| 16.01.2024 | 11,11 | 11,11 | 10,95 | 10,97 | -3,43% | - |
| 12.01.2024 | 11,45 | 11,46 | 11,36 | 11,36 | 0,29% | - |
| 11.01.2024 | 11,40 | 11,41 | 11,24 | 11,32 | -0,83% | - |
| 10.01.2024 | 11,47 | 11,47 | 11,39 | 11,42 | 0,36% | - |
| 09.01.2024 | 11,51 | 11,51 | 11,34 | 11,38 | -2,20% | - |
| 08.01.2024 | 11,56 | 11,63 | 11,48 | 11,63 | -0,60% | - |
| 05.01.2024 | 11,71 | 11,91 | 11,67 | 11,70 | 1,23% | - |
| 04.01.2024 | 11,57 | 11,65 | 11,55 | 11,56 | -0,05% | - |
| 03.01.2024 | 11,46 | 11,62 | 11,43 | 11,57 | -1,92% | - |
| 02.01.2024 | 11,82 | 11,87 | 11,79 | 11,80 | -0,82% | - |
| 28.12.2023 | 12,01 | 12,02 | 11,89 | 11,89 | -0,73% | - |
| 27.12.2023 | 11,98 | 11,98 | 11,95 | 11,98 | 1,19% | - |
| 22.12.2023 | 11,90 | 11,90 | 11,84 | 11,84 | -0,19% | - |
| 21.12.2023 | 11,77 | 11,87 | 11,72 | 11,86 | 0,62% | - |
| 20.12.2023 | 11,97 | 11,97 | 11,78 | 11,79 | -0,96% | - |
| 19.12.2023 | 11,79 | 11,90 | 11,79 | 11,90 | 2,31% | - |
| 18.12.2023 | 11,64 | 11,70 | 11,63 | 11,63 | 0,19% | - |
| 15.12.2023 | 11,77 | 11,77 | 11,61 | 11,61 | 0,52% | - |
| 14.12.2023 | 11,54 | 11,60 | 11,41 | 11,55 | 4,17% | - |
| 13.12.2023 | 10,93 | 11,09 | 10,83 | 11,09 | 1,24% | - |
| 12.12.2023 | 10,96 | 10,96 | 10,84 | 10,95 | -0,70% | - |
| 11.12.2023 | 11,08 | 11,08 | 11,03 | 11,03 | -3,61% | - |
| 08.12.2023 | 11,37 | 11,49 | 11,35 | 11,44 | 0,56% | - |
| 07.12.2023 | 11,39 | 11,39 | 11,31 | 11,38 | 1,54% | - |
| 06.12.2023 | 11,23 | 11,27 | 11,21 | 11,21 | 1,91% | - |
| 05.12.2023 | 11,03 | 11,04 | 10,96 | 11,00 | -1,87% | - |
| 04.12.2023 | 11,21 | 11,26 | 11,12 | 11,21 | -3,07% | - |