Börse:
11,150$
-5,74%
Echtzeit-Aktienkurs Aluminium Corp. of China ADR
Bid:
11,065$
Ask:
11,236$
Aktienkurse zur Aluminium Corp. of China ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 11,29 | 11,29 | 11,06 | 11,15 | -5,77% | - |
| 09.04.2021 | 12,00 | 12,03 | 11,80 | 11,83 | -3,11% | 161.838,00 |
| 08.04.2021 | 11,55 | 12,34 | 11,51 | 12,21 | 11,81% | 506.581,00 |
| 07.04.2021 | 10,90 | 10,98 | 10,84 | 10,92 | 3,31% | 142.865,00 |
| 06.04.2021 | 10,65 | 10,77 | 10,57 | 10,57 | -0,38% | 80.376,00 |
| 05.04.2021 | 10,60 | 10,85 | 10,59 | 10,61 | 0,09% | 94.031,00 |
| 01.04.2021 | 10,55 | 10,70 | 10,55 | 10,60 | 1,34% | 110.920,00 |
| 31.03.2021 | 10,30 | 10,50 | 10,25 | 10,46 | -3,42% | 266.646,00 |
| 30.03.2021 | 10,87 | 10,97 | 10,77 | 10,83 | 1,69% | 94.398,00 |
| 29.03.2021 | 10,70 | 10,81 | 10,51 | 10,65 | -2,29% | 113.153,00 |
| 26.03.2021 | 10,71 | 10,94 | 10,68 | 10,90 | 5,11% | 125.721,00 |
| 25.03.2021 | 10,48 | 10,50 | 10,16 | 10,37 | 3,39% | 261.124,00 |
| 24.03.2021 | 10,07 | 10,20 | 9,99 | 10,03 | -5,73% | 299.056,00 |
| 23.03.2021 | 10,99 | 11,09 | 10,39 | 10,64 | -10,66% | 333.898,00 |
| 22.03.2021 | 12,04 | 12,10 | 11,91 | 11,91 | 1,79% | 88.659,00 |
| 19.03.2021 | 11,57 | 11,77 | 11,51 | 11,70 | -3,15% | 376.683,00 |
| 18.03.2021 | 12,21 | 12,32 | 12,00 | 12,08 | -6,93% | 334.410,00 |
| 17.03.2021 | 12,50 | 13,04 | 12,40 | 12,98 | -0,31% | 282.938,00 |
| 16.03.2021 | 13,09 | 13,11 | 12,99 | 13,02 | -2,76% | 76.656,00 |
| 15.03.2021 | 13,39 | 13,46 | 13,35 | 13,39 | 2,14% | 90.384,00 |
| 12.03.2021 | 12,98 | 13,17 | 12,97 | 13,11 | -4,45% | 170.863,00 |
| 11.03.2021 | 13,34 | 13,73 | 13,10 | 13,72 | 14,14% | 362.448,00 |
| 10.03.2021 | 12,15 | 12,17 | 11,99 | 12,02 | 2,04% | 102.429,00 |
| 09.03.2021 | 11,87 | 11,99 | 11,78 | 11,78 | -1,75% | 152.237,00 |
| 08.03.2021 | 11,53 | 12,70 | 11,44 | 11,99 | 2,39% | 948.970,00 |
| 05.03.2021 | 11,68 | 11,74 | 11,42 | 11,71 | -5,94% | 236.177,00 |
| 04.03.2021 | 12,75 | 12,87 | 12,35 | 12,45 | -6,67% | 201.083,00 |
| 03.03.2021 | 13,12 | 13,39 | 12,97 | 13,34 | 11,26% | 447.992,00 |
| 02.03.2021 | 11,87 | 11,99 | 11,81 | 11,99 | -2,91% | 251.449,00 |
| 01.03.2021 | 12,42 | 12,47 | 12,15 | 12,35 | -0,64% | 114.185,00 |
| 26.02.2021 | 12,30 | 12,62 | 12,18 | 12,43 | -3,49% | 248.311,00 |
| 25.02.2021 | 13,37 | 13,45 | 12,83 | 12,88 | 7,60% | 402.274,00 |
| 24.02.2021 | 11,51 | 12,04 | 11,43 | 11,97 | -4,70% | 263.749,00 |
| 23.02.2021 | 12,72 | 12,77 | 12,22 | 12,56 | -2,64% | 307.300,00 |
| 22.02.2021 | 12,40 | 12,94 | 12,40 | 12,90 | 15,70% | 517.540,00 |
| 19.02.2021 | 10,84 | 11,28 | 10,84 | 11,15 | 5,39% | 263.291,00 |
| 18.02.2021 | 10,47 | 10,66 | 10,37 | 10,58 | 2,82% | 275.093,00 |
| 17.02.2021 | 10,33 | 10,40 | 10,28 | 10,29 | 6,19% | 182.590,00 |
| 16.02.2021 | 9,79 | 9,83 | 9,69 | 9,69 | 10,11% | 215.961,00 |
| 12.02.2021 | 8,74 | 8,81 | 8,74 | 8,80 | 0,80% | 19.646,00 |
| 11.02.2021 | 8,81 | 8,83 | 8,73 | 8,73 | -0,34% | 34.216,00 |
| 10.02.2021 | 8,88 | 8,89 | 8,73 | 8,76 | -0,68% | 47.668,00 |
| 09.02.2021 | 8,90 | 8,93 | 8,82 | 8,82 | 2,80% | 92.291,00 |
| 08.02.2021 | 8,68 | 8,72 | 8,58 | 8,58 | 6,06% | 90.228,00 |
| 05.02.2021 | 8,11 | 8,15 | 8,03 | 8,09 | 0,12% | 36.095,00 |
| 04.02.2021 | 8,05 | 8,08 | 7,96 | 8,08 | -0,74% | 80.874,00 |
| 03.02.2021 | 8,15 | 8,20 | 8,10 | 8,14 | -0,37% | 84.524,00 |
| 02.02.2021 | 8,22 | 8,25 | 8,16 | 8,17 | 2,77% | 113.948,00 |
| 01.02.2021 | 7,82 | 7,95 | 7,77 | 7,95 | 3,92% | 81.193,00 |
| 29.01.2021 | 7,67 | 7,74 | 7,57 | 7,65 | -3,29% | 69.258,00 |
| 28.01.2021 | 7,80 | 7,91 | 7,77 | 7,91 | -0,13% | 136.448,00 |
| 27.01.2021 | 8,01 | 8,01 | 7,80 | 7,92 | -4,69% | 202.184,00 |
| 26.01.2021 | 8,21 | 8,31 | 8,11 | 8,31 | -1,31% | 71.326,00 |
| 25.01.2021 | 8,35 | 8,42 | 8,29 | 8,42 | -0,94% | 56.354,00 |
| 22.01.2021 | 8,37 | 8,50 | 8,30 | 8,50 | -4,60% | 103.354,00 |
| 21.01.2021 | 8,93 | 8,97 | 8,85 | 8,91 | 4,09% | 139.957,00 |
| 20.01.2021 | 8,46 | 8,56 | 8,44 | 8,56 | 2,64% | 63.602,00 |
| 19.01.2021 | 8,27 | 8,34 | 8,19 | 8,34 | -3,70% | 208.485,00 |
| 15.01.2021 | 8,63 | 8,67 | 8,52 | 8,66 | -0,80% | 48.480,00 |
| 14.01.2021 | 8,70 | 8,73 | 8,64 | 8,73 | -1,80% | 129.408,00 |
| 13.01.2021 | 8,86 | 8,89 | 8,80 | 8,89 | -1,00% | 51.843,00 |
| 12.01.2021 | 8,94 | 8,99 | 8,90 | 8,98 | 0,45% | 57.664,00 |
| 11.01.2021 | 8,90 | 8,97 | 8,86 | 8,94 | -8,12% | 104.469,00 |
| 08.01.2021 | 9,69 | 9,76 | 9,61 | 9,73 | -0,31% | 63.360,00 |
| 07.01.2021 | 9,75 | 9,81 | 9,60 | 9,76 | 6,78% | 163.408,00 |
| 06.01.2021 | 9,00 | 9,30 | 8,98 | 9,14 | -1,30% | 98.706,00 |
| 05.01.2021 | 9,18 | 9,32 | 9,17 | 9,26 | 2,32% | 45.855,00 |
| 04.01.2021 | 9,25 | 9,29 | 8,98 | 9,05 | 4,26% | 104.780,00 |
| 31.12.2020 | 8,76 | 8,77 | 8,65 | 8,68 | 0,35% | 48.687,00 |
| 30.12.2020 | 8,64 | 8,71 | 8,63 | 8,65 | 0,82% | 30.117,00 |
| 29.12.2020 | 8,69 | 8,69 | 8,58 | 8,58 | -3,38% | 43.512,00 |
| 28.12.2020 | 8,92 | 8,93 | 8,86 | 8,88 | 3,14% | 83.114,00 |
| 24.12.2020 | 8,66 | 8,69 | 8,60 | 8,61 | 1,53% | 22.913,00 |
| 23.12.2020 | 8,50 | 8,54 | 8,43 | 8,48 | -0,47% | 244.432,00 |
| 22.12.2020 | 8,57 | 8,57 | 8,46 | 8,52 | -4,80% | 108.368,00 |
| 21.12.2020 | 8,99 | 9,04 | 8,88 | 8,95 | -3,76% | 86.680,00 |
| 18.12.2020 | 9,27 | 9,30 | 9,18 | 9,30 | -0,32% | 128.178,00 |
| 17.12.2020 | 9,24 | 9,33 | 9,21 | 9,33 | 9,76% | 186.781,00 |
| 16.12.2020 | 8,62 | 8,63 | 8,46 | 8,50 | -2,52% | 118.109,00 |
| 15.12.2020 | 8,71 | 8,77 | 8,67 | 8,72 | -0,11% | 32.025,00 |
| 14.12.2020 | 8,84 | 8,86 | 8,72 | 8,73 | -1,47% | 47.052,00 |
| 11.12.2020 | 8,96 | 8,96 | 8,85 | 8,86 | -1,56% | 23.725,00 |
| 10.12.2020 | 8,92 | 9,04 | 8,88 | 9,00 | 2,04% | 64.314,00 |
| 09.12.2020 | 8,98 | 8,98 | 8,74 | 8,82 | -2,54% | 96.555,00 |
| 08.12.2020 | 9,08 | 9,08 | 9,03 | 9,05 | -1,52% | 47.229,00 |
| 07.12.2020 | 9,23 | 9,27 | 9,17 | 9,19 | 0,11% | 66.311,00 |
| 04.12.2020 | 9,16 | 9,24 | 9,14 | 9,18 | 2,00% | 60.671,00 |
| 03.12.2020 | 8,94 | 9,05 | 8,86 | 9,00 | -7,60% | 262.894,00 |
| 02.12.2020 | 9,72 | 9,74 | 9,61 | 9,74 | -0,92% | 110.041,00 |
| 01.12.2020 | 9,68 | 9,83 | 9,61 | 9,83 | 0,10% | 122.827,00 |
| 30.11.2020 | 9,91 | 9,95 | 9,77 | 9,82 | 5,93% | 286.016,00 |
| 27.11.2020 | 9,23 | 9,27 | 9,16 | 9,27 | 3,11% | 40.754,00 |
| 25.11.2020 | 8,95 | 8,99 | 8,85 | 8,99 | -2,71% | 148.431,00 |
| 24.11.2020 | 9,00 | 9,28 | 8,98 | 9,24 | 10,79% | 299.069,00 |
| 23.11.2020 | 8,24 | 8,40 | 8,23 | 8,34 | 14,25% | 264.618,00 |
| 20.11.2020 | 7,30 | 7,32 | 7,26 | 7,30 | 3,84% | 43.740,00 |
| 19.11.2020 | 7,08 | 7,11 | 7,00 | 7,03 | -1,68% | 57.754,00 |
| 18.11.2020 | 7,22 | 7,23 | 7,14 | 7,15 | 1,27% | 40.396,00 |
| 17.11.2020 | 7,00 | 7,07 | 6,93 | 7,06 | -0,98% | 67.902,00 |
| 16.11.2020 | 7,05 | 7,13 | 7,03 | 7,13 | 6,58% | 60.065,00 |