Börse:
17,950€
6,21%
Echtzeit-Aktienkurs Aluminium Corp. of China ADR
Bid:
17,600€
Ask:
18,300€
Aktienkurse zur Aluminium Corp. of China ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 17,40 | 18,00 | 17,40 | 17,95 | 6,21% | - |
| 20.09.2021 | 17,10 | 17,60 | 16,90 | 16,90 | -4,79% | - |
| 17.09.2021 | 17,70 | 18,25 | 17,55 | 17,75 | -1,11% | - |
| 16.09.2021 | 17,40 | 18,40 | 17,40 | 17,95 | -4,52% | - |
| 15.09.2021 | 18,00 | 18,90 | 17,90 | 18,80 | 1,90% | - |
| 14.09.2021 | 18,80 | 18,85 | 18,15 | 18,45 | -6,58% | - |
| 13.09.2021 | 20,10 | 20,25 | 19,45 | 19,75 | 8,52% | 100,00 |
| 10.09.2021 | 18,45 | 18,75 | 17,90 | 18,20 | 0,55% | - |
| 09.09.2021 | 18,50 | 19,00 | 17,95 | 18,10 | 5,85% | - |
| 08.09.2021 | 17,00 | 17,50 | 17,00 | 17,10 | 3,64% | 200,00 |
| 07.09.2021 | 16,90 | 16,90 | 16,30 | 16,50 | 3,77% | 100,00 |
| 06.09.2021 | 16,35 | 16,45 | 15,85 | 15,90 | 8,90% | - |
| 02.09.2021 | 14,90 | 15,40 | 14,60 | 14,60 | -0,68% | - |
| 01.09.2021 | 14,10 | 14,95 | 14,10 | 14,70 | -0,68% | 300,00 |
| 31.08.2021 | 14,75 | 15,55 | 14,75 | 14,80 | -2,63% | - |
| 30.08.2021 | 14,80 | 15,20 | 14,60 | 15,20 | 10,95% | 1.155,00 |
| 26.08.2021 | 14,10 | 14,10 | 13,70 | 13,70 | 6,20% | - |
| 25.08.2021 | 13,25 | 13,60 | 12,90 | 12,90 | 6,61% | - |
| 24.08.2021 | 12,40 | 13,20 | 12,10 | 12,10 | 1,68% | - |
| 23.08.2021 | 12,20 | 12,45 | 11,90 | 11,90 | 0,00% | - |
| 19.08.2021 | 12,20 | 12,20 | 11,90 | 11,90 | -3,25% | - |
| 18.08.2021 | 12,30 | 12,70 | 12,30 | 12,30 | 1,65% | - |
| 17.08.2021 | 12,40 | 12,60 | 12,10 | 12,10 | -7,63% | - |
| 16.08.2021 | 13,40 | 13,40 | 12,90 | 13,10 | -3,68% | - |
| 12.08.2021 | 13,60 | 13,90 | 13,45 | 13,60 | 4,62% | - |
| 11.08.2021 | 13,00 | 13,60 | 13,00 | 13,00 | 4,84% | - |
| 10.08.2021 | 12,40 | 13,15 | 12,40 | 12,40 | -0,80% | - |
| 09.08.2021 | 12,80 | 12,85 | 12,50 | 12,50 | 5,04% | - |
| 05.08.2021 | 12,25 | 12,25 | 11,90 | 11,90 | -0,83% | - |
| 04.08.2021 | 12,30 | 12,50 | 12,00 | 12,00 | 0,84% | - |
| 03.08.2021 | 12,20 | 12,35 | 11,90 | 11,90 | -8,46% | - |
| 02.08.2021 | 13,00 | 13,10 | 12,80 | 13,00 | 8,33% | 1.507,00 |
| 29.07.2021 | 12,30 | 12,65 | 12,00 | 12,00 | 4,35% | - |
| 28.07.2021 | 11,85 | 12,25 | 11,50 | 11,50 | -6,50% | - |
| 27.07.2021 | 12,60 | 12,65 | 11,50 | 12,30 | -3,91% | - |
| 26.07.2021 | 13,10 | 13,30 | 12,80 | 12,80 | -5,19% | - |
| 22.07.2021 | 13,50 | 13,70 | 13,40 | 13,50 | 3,05% | - |
| 21.07.2021 | 12,90 | 13,10 | 12,70 | 13,10 | 3,97% | 267,00 |
| 20.07.2021 | 12,30 | 12,65 | 12,30 | 12,60 | -1,18% | - |
| 19.07.2021 | 13,20 | 13,25 | 12,65 | 12,75 | -0,78% | - |
| 16.07.2021 | 12,80 | 13,00 | 12,55 | 12,85 | 4,47% | - |
| 15.07.2021 | 12,45 | 12,45 | 12,20 | 12,30 | 0,41% | - |
| 14.07.2021 | 12,30 | 12,50 | 12,25 | 12,25 | -3,16% | - |
| 13.07.2021 | 12,80 | 12,90 | 12,65 | 12,65 | -0,39% | - |
| 12.07.2021 | 12,40 | 12,75 | 12,40 | 12,70 | 0,00% | - |
| 09.07.2021 | 12,80 | 12,80 | 12,50 | 12,70 | 7,63% | - |
| 08.07.2021 | 12,10 | 12,15 | 11,65 | 11,80 | -5,98% | - |
| 07.07.2021 | 12,10 | 12,80 | 12,10 | 12,55 | 1,62% | - |
| 06.07.2021 | 12,30 | 12,70 | 12,25 | 12,35 | -1,98% | - |
| 05.07.2021 | 12,95 | 12,95 | 12,60 | 12,60 | 2,86% | - |
| 02.07.2021 | 11,90 | 12,35 | 11,90 | 12,25 | -0,81% | - |
| 01.07.2021 | 12,30 | 12,60 | 12,30 | 12,35 | -1,20% | - |
| 30.06.2021 | 12,45 | 12,60 | 12,30 | 12,50 | 2,04% | - |
| 29.06.2021 | 12,15 | 12,30 | 12,05 | 12,25 | -0,81% | - |
| 28.06.2021 | 12,60 | 12,65 | 12,35 | 12,35 | -1,98% | - |
| 25.06.2021 | 12,80 | 12,80 | 12,45 | 12,60 | 5,44% | - |
| 24.06.2021 | 11,90 | 12,00 | 11,50 | 11,95 | 3,02% | - |
| 23.06.2021 | 11,80 | 11,85 | 11,50 | 11,60 | 9,43% | - |
| 22.06.2021 | 10,90 | 11,00 | 10,60 | 10,60 | -3,20% | - |
| 21.06.2021 | 10,40 | 10,95 | 10,40 | 10,95 | 0,00% | - |
| 18.06.2021 | 11,15 | 11,25 | 10,85 | 10,95 | 0,92% | - |
| 17.06.2021 | 10,90 | 11,20 | 10,65 | 10,85 | 0,93% | - |
| 16.06.2021 | 10,70 | 10,95 | 10,40 | 10,75 | -5,29% | - |
| 15.06.2021 | 11,45 | 11,50 | 11,25 | 11,35 | -2,99% | - |
| 14.06.2021 | 11,70 | 12,00 | 11,70 | 11,70 | -1,27% | - |
| 11.06.2021 | 12,00 | 12,00 | 11,80 | 11,85 | 5,33% | - |
| 10.06.2021 | 11,30 | 11,30 | 11,15 | 11,25 | 0,90% | - |
| 09.06.2021 | 11,30 | 11,40 | 11,15 | 11,15 | 0,00% | 150,00 |
| 08.06.2021 | 11,20 | 11,30 | 11,05 | 11,15 | 0,45% | - |
| 07.06.2021 | 11,50 | 11,55 | 11,10 | 11,10 | 1,83% | - |
| 04.06.2021 | 11,20 | 11,35 | 10,90 | 10,90 | -3,54% | - |
| 03.06.2021 | 11,60 | 11,70 | 11,30 | 11,30 | -5,04% | - |
| 02.06.2021 | 11,80 | 11,90 | 11,65 | 11,90 | 3,48% | 150,00 |
| 01.06.2021 | 11,90 | 12,10 | 11,50 | 11,50 | -1,71% | - |
| 31.05.2021 | 12,10 | 12,20 | 11,70 | 11,70 | 0,00% | - |
| 28.05.2021 | 12,05 | 12,15 | 11,70 | 11,70 | 3,54% | - |
| 27.05.2021 | 11,30 | 11,90 | 11,30 | 11,30 | 1,80% | - |
| 26.05.2021 | 11,40 | 11,50 | 11,10 | 11,10 | -0,89% | - |
| 25.05.2021 | 11,50 | 11,60 | 11,20 | 11,20 | -1,75% | - |
| 21.05.2021 | 11,70 | 11,90 | 11,40 | 11,40 | 0,88% | - |
| 20.05.2021 | 11,40 | 11,55 | 11,25 | 11,30 | -4,24% | 500,00 |
| 19.05.2021 | 12,15 | 12,20 | 11,60 | 11,80 | -0,84% | - |
| 18.05.2021 | 12,20 | 12,30 | 11,90 | 11,90 | 2,59% | 100,00 |
| 17.05.2021 | 11,60 | 12,00 | 11,60 | 11,60 | 3,57% | - |
| 14.05.2021 | 11,50 | 11,70 | 11,20 | 11,20 | -4,27% | - |
| 13.05.2021 | 12,00 | 12,20 | 11,50 | 11,70 | -6,40% | - |
| 12.05.2021 | 12,90 | 13,10 | 12,50 | 12,50 | -4,58% | - |
| 11.05.2021 | 13,45 | 13,50 | 12,85 | 13,10 | -2,96% | - |
| 10.05.2021 | 13,80 | 13,90 | 13,45 | 13,50 | 8,00% | 100,00 |
| 07.05.2021 | 12,80 | 12,95 | 12,50 | 12,50 | 2,46% | - |
| 06.05.2021 | 12,40 | 12,75 | 12,20 | 12,20 | 3,39% | - |
| 05.05.2021 | 12,20 | 12,25 | 11,80 | 11,80 | -1,67% | - |
| 04.05.2021 | 12,10 | 12,10 | 11,60 | 12,00 | 14,29% | 2.000,00 |
| 03.05.2021 | 10,50 | 11,00 | 10,50 | 10,50 | 0,00% | - |
| 30.04.2021 | 10,85 | 11,00 | 10,50 | 10,50 | -4,55% | - |
| 29.04.2021 | 11,30 | 11,35 | 11,00 | 11,00 | 7,84% | 100,00 |
| 28.04.2021 | 10,20 | 10,70 | 10,20 | 10,20 | -2,86% | - |
| 27.04.2021 | 10,80 | 11,15 | 10,50 | 10,50 | -4,11% | - |
| 26.04.2021 | 10,75 | 10,95 | 10,65 | 10,95 | 3,79% | - |
| 23.04.2021 | 10,20 | 10,60 | 10,20 | 10,55 | 0,96% | - |