Börse:
15,436$
2,09%
Echtzeit-Aktienkurs Aluminium Corp. of China ADR
Bid:
15,436$
Ask:
15,436$
Aktienkurse zur Aluminium Corp. of China ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 15,28 | 15,39 | 15,12 | 15,16 | 0,26% | 75.182,00 |
| 30.07.2021 | 15,15 | 15,34 | 15,08 | 15,12 | 1,34% | 114.808,00 |
| 29.07.2021 | 14,82 | 15,01 | 14,74 | 14,92 | 2,75% | 121.111,00 |
| 28.07.2021 | 14,22 | 14,52 | 14,21 | 14,52 | 1,47% | 158.758,00 |
| 27.07.2021 | 14,17 | 14,31 | 13,96 | 14,31 | -8,15% | 206.373,00 |
| 26.07.2021 | 15,41 | 15,61 | 15,41 | 15,58 | 0,45% | 93.613,00 |
| 23.07.2021 | 15,47 | 15,60 | 15,35 | 15,51 | -2,58% | 89.363,00 |
| 22.07.2021 | 15,98 | 16,00 | 15,85 | 15,92 | 4,05% | 115.652,00 |
| 21.07.2021 | 15,03 | 15,30 | 15,03 | 15,30 | 2,96% | 68.004,00 |
| 20.07.2021 | 14,52 | 14,94 | 14,45 | 14,86 | -1,20% | 186.347,00 |
| 19.07.2021 | 15,32 | 15,38 | 14,94 | 15,04 | -0,86% | 158.341,00 |
| 16.07.2021 | 15,28 | 15,32 | 15,08 | 15,17 | 4,69% | 172.845,00 |
| 15.07.2021 | 14,55 | 14,65 | 14,39 | 14,49 | -0,07% | 70.739,00 |
| 14.07.2021 | 14,72 | 14,78 | 14,50 | 14,50 | -2,75% | 50.556,00 |
| 13.07.2021 | 15,08 | 15,08 | 14,91 | 14,91 | -1,32% | 70.722,00 |
| 12.07.2021 | 15,05 | 15,12 | 14,94 | 15,11 | 0,27% | 58.143,00 |
| 09.07.2021 | 14,97 | 15,14 | 14,94 | 15,07 | 7,95% | 133.645,00 |
| 08.07.2021 | 14,13 | 14,15 | 13,83 | 13,96 | -5,55% | 124.316,00 |
| 07.07.2021 | 14,76 | 14,91 | 14,70 | 14,78 | 1,86% | 100.153,00 |
| 06.07.2021 | 14,72 | 14,80 | 14,51 | 14,51 | -0,34% | 133.292,00 |
| 02.07.2021 | 14,48 | 14,64 | 14,46 | 14,56 | -0,61% | 78.286,00 |
| 01.07.2021 | 14,64 | 14,76 | 14,57 | 14,65 | -0,95% | 61.862,00 |
| 30.06.2021 | 14,78 | 14,92 | 14,73 | 14,79 | 1,37% | 72.179,00 |
| 29.06.2021 | 14,33 | 14,61 | 14,31 | 14,59 | -1,08% | 131.258,00 |
| 28.06.2021 | 15,04 | 15,07 | 14,72 | 14,75 | -2,12% | 116.626,00 |
| 25.06.2021 | 15,01 | 15,10 | 14,95 | 15,07 | 5,61% | 181.358,00 |
| 24.06.2021 | 14,20 | 14,30 | 14,10 | 14,27 | 2,96% | 94.026,00 |
| 23.06.2021 | 14,01 | 14,09 | 13,86 | 13,86 | 5,80% | 194.531,00 |
| 22.06.2021 | 12,98 | 13,12 | 12,94 | 13,10 | 0,54% | 61.965,00 |
| 21.06.2021 | 12,78 | 13,03 | 12,75 | 13,03 | 0,46% | 133.021,00 |
| 18.06.2021 | 13,11 | 13,16 | 12,94 | 12,97 | 0,39% | 126.605,00 |
| 17.06.2021 | 13,17 | 13,23 | 12,69 | 12,92 | -0,54% | 229.624,00 |
| 16.06.2021 | 12,97 | 13,08 | 12,86 | 12,99 | -6,01% | 278.628,00 |
| 15.06.2021 | 13,92 | 13,93 | 13,62 | 13,82 | -2,54% | 122.845,00 |
| 14.06.2021 | 14,34 | 14,43 | 14,16 | 14,18 | -1,05% | 87.619,00 |
| 11.06.2021 | 14,45 | 14,53 | 14,29 | 14,33 | 4,60% | 139.202,00 |
| 10.06.2021 | 13,65 | 13,76 | 13,60 | 13,70 | 0,81% | 77.917,00 |
| 09.06.2021 | 13,78 | 13,79 | 13,59 | 13,59 | -0,29% | 84.258,00 |
| 08.06.2021 | 13,56 | 13,65 | 13,48 | 13,63 | -1,73% | 94.493,00 |
| 07.06.2021 | 13,99 | 14,01 | 13,83 | 13,87 | 0,51% | 131.238,00 |
| 04.06.2021 | 13,74 | 13,80 | 13,64 | 13,80 | -1,08% | 70.820,00 |
| 03.06.2021 | 14,08 | 14,08 | 13,80 | 13,95 | -3,33% | 116.201,00 |
| 02.06.2021 | 14,39 | 14,46 | 14,19 | 14,43 | -1,50% | 105.900,00 |
| 01.06.2021 | 14,57 | 14,67 | 14,40 | 14,65 | -0,14% | 114.474,00 |
| 28.05.2021 | 14,61 | 14,73 | 14,56 | 14,67 | 1,10% | 116.235,00 |
| 27.05.2021 | 14,19 | 14,55 | 14,09 | 14,51 | 3,94% | 241.423,00 |
| 26.05.2021 | 13,88 | 13,97 | 13,81 | 13,96 | -0,21% | 179.964,00 |
| 25.05.2021 | 14,11 | 14,11 | 13,97 | 13,99 | 0,72% | 156.984,00 |
| 24.05.2021 | 13,79 | 13,89 | 13,69 | 13,89 | -1,91% | 186.461,00 |
| 21.05.2021 | 14,49 | 14,57 | 14,06 | 14,16 | 1,58% | 189.809,00 |
| 20.05.2021 | 14,05 | 14,09 | 13,85 | 13,94 | -2,18% | 142.628,00 |
| 19.05.2021 | 14,41 | 14,57 | 14,17 | 14,25 | -3,32% | 181.810,00 |
| 18.05.2021 | 14,76 | 14,89 | 14,68 | 14,74 | 0,96% | 98.271,00 |
| 17.05.2021 | 14,41 | 14,60 | 14,31 | 14,60 | 2,82% | 136.866,00 |
| 14.05.2021 | 13,93 | 14,22 | 13,93 | 14,20 | 0,21% | 176.525,00 |
| 13.05.2021 | 14,52 | 14,65 | 13,82 | 14,17 | -7,20% | 333.912,00 |
| 12.05.2021 | 15,71 | 15,73 | 15,21 | 15,27 | -5,16% | 251.367,00 |
| 11.05.2021 | 15,80 | 16,10 | 15,63 | 16,10 | -1,65% | 231.582,00 |
| 10.05.2021 | 16,79 | 16,93 | 16,35 | 16,37 | 6,92% | 473.866,00 |
| 07.05.2021 | 15,31 | 15,38 | 15,22 | 15,31 | -0,13% | 132.641,00 |
| 06.05.2021 | 15,00 | 15,33 | 14,94 | 15,33 | 5,00% | 243.628,00 |
| 05.05.2021 | 14,46 | 14,65 | 14,48 | 14,60 | 2,82% | 82.479,00 |
| 04.05.2021 | 14,19 | 14,24 | 13,96 | 14,20 | 7,17% | 237.262,00 |
| 03.05.2021 | 13,16 | 13,27 | 13,02 | 13,25 | 1,92% | 76.131,00 |
| 30.04.2021 | 13,05 | 13,20 | 12,92 | 13,00 | -4,41% | 121.348,00 |
| 29.04.2021 | 13,63 | 13,65 | 13,45 | 13,60 | 4,94% | 176.831,00 |
| 28.04.2021 | 12,91 | 12,98 | 12,81 | 12,96 | -1,74% | 76.175,00 |
| 27.04.2021 | 13,35 | 13,39 | 13,09 | 13,19 | -0,23% | 105.443,00 |
| 26.04.2021 | 13,06 | 13,22 | 13,01 | 13,22 | 3,28% | 154.255,00 |
| 23.04.2021 | 12,68 | 12,81 | 12,68 | 12,80 | 2,48% | 49.990,00 |
| 22.04.2021 | 12,61 | 12,61 | 12,41 | 12,49 | 0,08% | 151.921,00 |
| 21.04.2021 | 12,29 | 12,49 | 12,26 | 12,48 | 2,46% | 52.090,00 |
| 20.04.2021 | 12,38 | 12,38 | 12,11 | 12,18 | -0,65% | 189.800,00 |
| 19.04.2021 | 12,28 | 12,37 | 12,24 | 12,26 | 0,49% | 75.850,00 |
| 16.04.2021 | 12,17 | 12,24 | 12,08 | 12,20 | -2,17% | 93.433,00 |
| 15.04.2021 | 12,60 | 12,63 | 12,38 | 12,47 | 4,79% | 239.802,00 |
| 14.04.2021 | 11,97 | 12,04 | 11,90 | 11,90 | 3,03% | 147.912,00 |
| 13.04.2021 | 11,49 | 11,57 | 11,47 | 11,55 | 4,24% | 118.957,00 |
| 12.04.2021 | 11,31 | 11,31 | 11,04 | 11,08 | -6,34% | 158.017,00 |
| 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 |