Echtzeit-Aktienkurs ARCONIC INC. DL 1
Bid:
Ask:
Aktienkurse zur ARCONIC INC. DL 1 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.03.2020 | 15,96 | 16,51 | 15,68 | 16,00 | -2,38% | - |
30.03.2020 | 16,47 | 16,67 | 15,65 | 16,39 | -1,68% | - |
27.03.2020 | 16,72 | 17,20 | 16,06 | 16,67 | 4,38% | - |
18.03.2020 | 16,05 | 16,27 | 15,70 | 15,97 | -8,35% | - |
17.03.2020 | 17,90 | 18,40 | 0,00 | 17,42 | -1,05% | - |
16.03.2020 | 18,36 | 27,61 | 0,00 | 17,61 | -13,81% | - |
13.03.2020 | 21,41 | 21,41 | 0,00 | 20,43 | 2,97% | - |
12.03.2020 | 20,05 | 21,04 | 0,00 | 19,84 | -10,09% | - |
11.03.2020 | 23,98 | 23,99 | 0,00 | 22,06 | -6,35% | - |
10.03.2020 | 24,23 | 24,31 | 0,00 | 23,56 | 1,64% | - |
09.03.2020 | 24,01 | 24,17 | 0,00 | 23,18 | -10,68% | - |
06.03.2020 | 25,82 | 26,62 | 25,30 | 25,95 | -3,24% | - |
05.03.2020 | 28,87 | 28,87 | 26,65 | 26,82 | -8,18% | - |
04.03.2020 | 29,40 | 29,48 | 28,56 | 29,21 | 1,30% | - |
03.03.2020 | 29,27 | 30,67 | 0,00 | 28,83 | -3,40% | - |
02.03.2020 | 28,72 | 29,90 | 0,00 | 29,85 | 2,49% | - |
28.02.2020 | 30,09 | 30,09 | 28,73 | 29,12 | -6,59% | - |
27.02.2020 | 30,62 | 31,30 | 30,29 | 31,18 | -2,20% | - |
26.02.2020 | 31,84 | 32,60 | 31,66 | 31,88 | 0,57% | - |
25.02.2020 | 32,40 | 32,80 | 31,38 | 31,70 | -4,10% | - |
24.02.2020 | 32,92 | 33,24 | 32,36 | 33,05 | -1,27% | - |
21.02.2020 | 32,71 | 33,62 | 32,71 | 33,48 | -0,64% | - |
20.02.2020 | 33,94 | 34,07 | 32,90 | 33,69 | -1,10% | - |
19.02.2020 | 33,18 | 34,27 | 33,18 | 34,07 | 2,65% | - |
18.02.2020 | 33,35 | 33,35 | 32,91 | 33,19 | -0,45% | - |
14.02.2020 | 32,84 | 33,34 | 32,76 | 33,34 | 1,17% | - |
13.02.2020 | 32,57 | 33,45 | 31,86 | 32,95 | 0,53% | - |
12.02.2020 | 31,48 | 32,95 | 31,48 | 32,78 | 2,39% | - |
11.02.2020 | 31,20 | 32,59 | 31,20 | 32,01 | 1,15% | - |
10.02.2020 | 31,76 | 31,85 | 31,13 | 31,65 | 1,10% | - |
07.02.2020 | 31,33 | 31,38 | 0,00 | 31,30 | -0,45% | - |
06.02.2020 | 30,60 | 31,53 | 30,53 | 31,44 | 3,23% | - |
04.02.2020 | 31,13 | 31,13 | 30,26 | 30,46 | 1,26% | - |
03.02.2020 | 29,43 | 30,37 | 29,43 | 30,08 | -0,55% | - |
31.01.2020 | 30,91 | 30,91 | 30,09 | 30,24 | -0,64% | - |
30.01.2020 | 30,17 | 31,00 | 30,04 | 30,44 | -2,41% | - |
29.01.2020 | 30,91 | 31,57 | 30,66 | 31,19 | -0,86% | - |
28.01.2020 | 31,63 | 31,63 | 31,00 | 31,46 | 2,64% | - |
27.01.2020 | 28,24 | 30,99 | 28,24 | 30,65 | 5,29% | - |
24.01.2020 | 30,22 | 30,22 | 28,77 | 29,11 | -1,46% | - |
23.01.2020 | 28,67 | 29,59 | 28,62 | 29,54 | 2,43% | - |
22.01.2020 | 27,78 | 29,07 | 27,78 | 28,84 | -1,80% | - |
21.01.2020 | 29,37 | 29,57 | 29,05 | 29,37 | 0,10% | - |
17.01.2020 | 30,73 | 30,73 | 29,23 | 29,34 | -2,20% | - |
16.01.2020 | 29,20 | 30,00 | 28,71 | 30,00 | 2,85% | - |
15.01.2020 | 28,97 | 29,66 | 28,80 | 29,17 | -1,44% | - |
14.01.2020 | 28,65 | 29,73 | 28,65 | 29,59 | 0,53% | - |
13.01.2020 | 28,42 | 29,50 | 28,40 | 29,44 | 2,19% | - |
10.01.2020 | 29,67 | 29,67 | 28,76 | 28,81 | -3,19% | - |
09.01.2020 | 29,91 | 30,66 | 29,60 | 29,76 | -3,25% | - |
08.01.2020 | 31,27 | 31,27 | 30,62 | 30,76 | -2,04% | - |
07.01.2020 | 31,24 | 31,51 | 30,97 | 31,40 | 0,69% | - |
06.01.2020 | 30,55 | 31,54 | 30,55 | 31,18 | -1,02% | - |
03.01.2020 | 31,01 | 31,52 | 31,01 | 31,50 | -0,08% | - |
02.01.2020 | 30,98 | 31,84 | 30,83 | 31,53 | 2,39% | - |
18.12.2019 | 31,33 | 31,42 | 30,79 | 30,79 | -2,30% | - |
17.12.2019 | 31,14 | 31,89 | 31,14 | 31,52 | 0,88% | - |
11.12.2019 | 31,78 | 31,78 | 31,05 | 31,24 | 0,63% | - |
10.12.2019 | 31,52 | 31,52 | 30,89 | 31,05 | 0,89% | - |
09.12.2019 | 30,07 | 31,05 | 30,07 | 30,77 | 0,13% | - |
06.12.2019 | 30,02 | 30,81 | 30,02 | 30,73 | 0,87% | - |
05.12.2019 | 30,40 | 30,55 | 30,28 | 30,47 | 0,40% | - |
04.12.2019 | 30,15 | 30,92 | 30,15 | 30,35 | -1,37% | - |
03.12.2019 | 30,29 | 30,81 | 29,66 | 30,77 | -0,37% | - |
02.12.2019 | 31,09 | 31,19 | 30,51 | 30,88 | -0,19% | - |
29.11.2019 | 31,17 | 31,23 | 30,94 | 30,94 | -1,06% | - |
27.11.2019 | 30,50 | 31,38 | 30,50 | 31,27 | 0,03% | - |
26.11.2019 | 30,88 | 31,27 | 30,82 | 31,26 | 0,95% | - |
25.11.2019 | 30,77 | 30,98 | 30,64 | 30,97 | 1,31% | - |
22.11.2019 | 31,37 | 31,37 | 30,45 | 30,57 | -0,18% | - |
21.11.2019 | 30,74 | 31,10 | 30,57 | 30,62 | -0,55% | - |
20.11.2019 | 30,83 | 31,04 | 30,64 | 30,79 | -0,79% | - |
19.11.2019 | 31,18 | 31,18 | 30,92 | 31,04 | -0,34% | - |
18.11.2019 | 30,41 | 31,22 | 30,41 | 31,14 | 0,86% | - |
15.11.2019 | 30,43 | 30,95 | 30,24 | 30,88 | 2,05% | - |
14.11.2019 | 30,16 | 30,31 | 29,49 | 30,26 | 2,47% | - |
13.11.2019 | 29,33 | 29,66 | 29,22 | 29,53 | 0,10% | - |
12.11.2019 | 29,42 | 29,62 | 29,35 | 29,50 | 0,17% | - |
11.11.2019 | 28,75 | 29,55 | 28,35 | 29,45 | 1,83% | - |
08.11.2019 | 28,85 | 29,53 | 28,76 | 28,92 | 0,00% | - |
07.11.2019 | 29,52 | 29,52 | 28,84 | 28,92 | -1,65% | - |
06.11.2019 | 29,47 | 29,52 | 29,07 | 29,40 | -0,22% | - |
05.11.2019 | 28,56 | 29,52 | 28,11 | 29,47 | 2,65% | - |
04.11.2019 | 28,73 | 29,20 | 28,05 | 28,71 | 4,95% | - |
31.10.2019 | 27,42 | 27,47 | 26,40 | 27,35 | -0,64% | - |
30.10.2019 | 27,45 | 27,66 | 27,21 | 27,53 | -0,61% | - |
29.10.2019 | 26,99 | 27,93 | 26,95 | 27,70 | 0,13% | - |
28.10.2019 | 27,87 | 27,93 | 27,60 | 27,66 | 0,11% | - |
25.10.2019 | 28,08 | 28,08 | 27,36 | 27,63 | 0,86% | - |
24.10.2019 | 28,11 | 28,11 | 27,08 | 27,40 | 0,59% | - |
23.10.2019 | 27,02 | 27,36 | 26,90 | 27,24 | 0,65% | - |
22.10.2019 | 27,02 | 27,23 | 26,88 | 27,06 | 0,06% | - |
21.10.2019 | 26,97 | 27,36 | 26,95 | 27,05 | 0,04% | - |
18.10.2019 | 27,43 | 27,68 | 27,02 | 27,04 | -2,24% | - |
17.10.2019 | 27,63 | 27,78 | 27,45 | 27,66 | 0,58% | - |
16.10.2019 | 27,87 | 27,94 | 27,47 | 27,50 | 0,59% | - |
15.10.2019 | 26,96 | 27,34 | 26,88 | 27,34 | 1,86% | - |
14.10.2019 | 26,67 | 26,99 | 26,67 | 26,84 | 1,25% | - |
11.10.2019 | 26,05 | 26,79 | 26,05 | 26,51 | 1,81% | - |
10.10.2019 | 25,54 | 26,09 | 25,49 | 26,04 | 1,66% | - |