3,580€
-2,19%
Echtzeit-Aktienkurs ALUMINA LTD SP. ADR/4
Bid:
Ask:
Aktienkurse zur ALUMINA LTD SP. ADR/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 3,64 | 3,74 | 3,64 | 3,68 | -0,81% | - |
| 18.04.2024 | 3,66 | 3,76 | 3,64 | 3,71 | 0,00% | - |
| 17.04.2024 | 3,75 | 3,80 | 3,70 | 3,71 | 0,54% | - |
| 16.04.2024 | 3,78 | 3,78 | 3,67 | 3,69 | -2,89% | - |
| 15.04.2024 | 3,78 | 3,89 | 3,78 | 3,80 | 4,97% | - |
| 12.04.2024 | 3,65 | 3,73 | 3,61 | 3,62 | -0,55% | - |
| 11.04.2024 | 3,65 | 3,66 | 3,59 | 3,64 | 1,11% | - |
| 10.04.2024 | 3,67 | 3,72 | 3,59 | 3,60 | -2,17% | - |
| 09.04.2024 | 3,65 | 3,70 | 3,63 | 3,68 | 1,10% | - |
| 08.04.2024 | 3,56 | 3,67 | 3,56 | 3,64 | -0,82% | - |
| 05.04.2024 | 3,67 | 3,68 | 3,63 | 3,67 | 0,00% | - |
| 04.04.2024 | 3,62 | 3,78 | 3,60 | 3,67 | 1,66% | - |
| 03.04.2024 | 3,48 | 3,65 | 3,48 | 3,61 | 1,40% | - |
| 02.04.2024 | 3,55 | 3,61 | 3,49 | 3,56 | 5,95% | - |
| 28.03.2024 | 3,44 | 3,49 | 3,27 | 3,36 | 5,66% | 625,00 |
| 27.03.2024 | 3,22 | 3,26 | 3,17 | 3,18 | 1,60% | - |
| 26.03.2024 | 3,19 | 3,23 | 3,13 | 3,13 | 0,64% | - |
| 25.03.2024 | 3,13 | 3,19 | 3,11 | 3,11 | -0,32% | 800,00 |
| 22.03.2024 | 3,04 | 3,17 | 3,04 | 3,12 | 0,32% | - |
| 21.03.2024 | 2,98 | 3,16 | 2,98 | 3,11 | 1,97% | - |
| 20.03.2024 | 2,92 | 3,06 | 2,91 | 3,05 | 2,35% | - |
| 19.03.2024 | 3,02 | 3,03 | 2,97 | 2,98 | -2,93% | 800,00 |
| 18.03.2024 | 3,03 | 3,11 | 2,97 | 3,07 | 3,02% | - |
| 15.03.2024 | 2,99 | 3,04 | 2,92 | 2,98 | -1,65% | - |
| 14.03.2024 | 3,06 | 3,07 | 3,03 | 3,03 | 0,66% | - |
| 13.03.2024 | 2,99 | 3,13 | 2,97 | 3,01 | 0,00% | - |
| 12.03.2024 | 3,07 | 3,07 | 2,99 | 3,01 | 5,61% | - |
| 11.03.2024 | 2,85 | 2,90 | 2,82 | 2,85 | -1,72% | - |
| 08.03.2024 | 2,86 | 2,99 | 2,86 | 2,90 | 3,57% | - |
| 07.03.2024 | 2,78 | 2,83 | 2,72 | 2,80 | 6,06% | - |
| 06.03.2024 | 2,63 | 2,68 | 2,62 | 2,64 | 1,15% | - |
| 05.03.2024 | 2,62 | 2,64 | 2,60 | 2,61 | -0,38% | - |
| 04.03.2024 | 2,61 | 2,66 | 2,60 | 2,62 | 2,34% | - |
| 01.03.2024 | 2,64 | 2,66 | 2,56 | 2,56 | -1,16% | - |
| 29.02.2024 | 2,53 | 2,60 | 2,51 | 2,59 | -0,38% | - |
| 28.02.2024 | 2,48 | 2,63 | 2,48 | 2,60 | 0,78% | - |
| 27.02.2024 | 2,40 | 2,59 | 2,40 | 2,58 | -1,53% | - |
| 26.02.2024 | 2,65 | 2,65 | 2,59 | 2,62 | 5,22% | - |
| 23.02.2024 | 2,45 | 2,53 | 2,44 | 2,49 | -1,97% | - |
| 22.02.2024 | 2,55 | 2,57 | 2,53 | 2,54 | -0,39% | - |
| 21.02.2024 | 2,44 | 2,60 | 2,44 | 2,55 | -1,92% | - |
| 20.02.2024 | 2,57 | 2,60 | 2,56 | 2,60 | -0,38% | - |
| 19.02.2024 | 2,52 | 2,62 | 2,52 | 2,61 | -1,88% | - |
| 16.02.2024 | 2,63 | 2,66 | 2,61 | 2,66 | 1,53% | - |
| 15.02.2024 | 2,58 | 2,62 | 2,57 | 2,62 | 1,16% | - |
| 14.02.2024 | 2,60 | 2,62 | 2,57 | 2,59 | -0,77% | - |
| 13.02.2024 | 2,63 | 2,64 | 2,58 | 2,61 | -0,38% | - |
| 12.02.2024 | 2,60 | 2,63 | 2,59 | 2,62 | 1,16% | - |
| 09.02.2024 | 2,61 | 2,63 | 2,59 | 2,59 | -1,52% | - |
| 08.02.2024 | 2,65 | 2,65 | 2,63 | 2,63 | -2,59% | - |
| 07.02.2024 | 2,72 | 2,72 | 2,69 | 2,70 | 5,06% | - |
| 06.02.2024 | 2,57 | 2,58 | 2,55 | 2,57 | -1,53% | - |
| 05.02.2024 | 2,65 | 2,66 | 2,60 | 2,61 | -3,69% | - |
| 02.02.2024 | 2,74 | 2,75 | 2,71 | 2,71 | 0,74% | - |
| 01.02.2024 | 2,69 | 2,71 | 2,67 | 2,69 | -3,93% | - |
| 31.01.2024 | 2,74 | 2,83 | 2,74 | 2,80 | 1,45% | - |
| 30.01.2024 | 2,68 | 2,77 | 2,68 | 2,76 | -2,47% | - |
| 29.01.2024 | 2,74 | 2,87 | 2,74 | 2,83 | 3,28% | - |
| 26.01.2024 | 2,64 | 2,75 | 2,64 | 2,74 | 0,00% | - |
| 25.01.2024 | 2,71 | 2,75 | 2,71 | 2,74 | 1,48% | - |
| 24.01.2024 | 2,68 | 2,70 | 2,67 | 2,70 | 3,85% | - |
| 23.01.2024 | 2,52 | 2,62 | 2,52 | 2,60 | 3,59% | - |
| 22.01.2024 | 2,51 | 2,53 | 2,49 | 2,51 | 4,15% | - |
| 19.01.2024 | 2,43 | 2,44 | 2,40 | 2,41 | 1,69% | - |
| 18.01.2024 | 2,36 | 2,39 | 2,36 | 2,37 | 0,00% | - |
| 17.01.2024 | 2,42 | 2,43 | 2,37 | 2,37 | -5,95% | - |
| 16.01.2024 | 2,46 | 2,55 | 2,46 | 2,52 | -1,95% | - |
| 15.01.2024 | 2,59 | 2,59 | 2,57 | 2,57 | -4,46% | - |
| 12.01.2024 | 2,67 | 2,71 | 2,66 | 2,69 | 0,00% | - |
| 11.01.2024 | 2,75 | 2,75 | 2,69 | 2,69 | -2,18% | - |
| 10.01.2024 | 2,72 | 2,83 | 2,72 | 2,75 | 14,58% | - |
| 09.01.2024 | 2,39 | 2,48 | 2,38 | 2,40 | 7,62% | - |
| 08.01.2024 | 2,14 | 2,23 | 2,14 | 2,23 | -0,45% | - |
| 05.01.2024 | 2,14 | 2,24 | 2,14 | 2,24 | 1,36% | - |
| 04.01.2024 | 2,14 | 2,24 | 2,14 | 2,21 | -2,21% | - |
| 03.01.2024 | 2,20 | 2,29 | 2,20 | 2,26 | 0,00% | - |
| 02.01.2024 | 2,20 | 2,30 | 2,20 | 2,26 | 1,35% | - |
| 29.12.2023 | 2,25 | 2,25 | 2,23 | 2,23 | 0,00% | - |
| 28.12.2023 | 2,16 | 2,27 | 2,16 | 2,23 | -0,45% | - |
| 27.12.2023 | 2,27 | 2,28 | 2,18 | 2,24 | 0,00% | - |
| 22.12.2023 | 2,19 | 2,24 | 2,19 | 2,24 | 2,28% | - |
| 21.12.2023 | 2,17 | 2,19 | 2,15 | 2,19 | -2,23% | - |
| 20.12.2023 | 2,25 | 2,25 | 2,20 | 2,24 | -1,75% | - |
| 19.12.2023 | 2,14 | 2,28 | 2,14 | 2,28 | 5,56% | - |
| 18.12.2023 | 2,25 | 2,32 | 2,16 | 2,16 | 0,93% | - |
| 15.12.2023 | 2,19 | 2,21 | 2,14 | 2,14 | -2,28% | - |
| 14.12.2023 | 2,06 | 2,19 | 2,04 | 2,19 | 11,17% | 275,00 |
| 13.12.2023 | 1,96 | 1,98 | 1,89 | 1,97 | 5,07% | 200,00 |
| 12.12.2023 | 1,91 | 1,92 | 1,87 | 1,88 | -2,09% | - |
| 11.12.2023 | 1,83 | 1,93 | 1,83 | 1,92 | -3,77% | - |
| 08.12.2023 | 1,99 | 2,00 | 1,98 | 1,99 | 0,00% | - |
| 07.12.2023 | 1,97 | 2,00 | 1,92 | 1,99 | 4,46% | - |
| 06.12.2023 | 1,82 | 1,91 | 1,82 | 1,91 | 4,96% | 364,00 |
| 05.12.2023 | 1,78 | 1,82 | 1,76 | 1,82 | -0,27% | - |
| 04.12.2023 | 1,75 | 1,84 | 1,73 | 1,82 | 10,98% | - |
| 01.12.2023 | 1,73 | 1,79 | 1,64 | 1,64 | -8,38% | - |
| 30.11.2023 | 1,68 | 1,79 | 1,68 | 1,79 | -0,56% | - |
| 29.11.2023 | 1,70 | 1,80 | 1,70 | 1,80 | 0,84% | - |
| 28.11.2023 | 1,68 | 1,82 | 1,68 | 1,79 | 2,59% | - |
| 27.11.2023 | 1,65 | 1,78 | 1,65 | 1,74 | 7,41% | - |