Börse:
12,361$
-5,50%
Echtzeit-Aktienkurs Alum Corp
Bid:
12,091$
Ask:
12,630$
Aktienkurse zur Alum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 12,60 | 12,60 | 12,20 | 12,35 | -5,60% | - |
| 24.11.2021 | 13,00 | 13,15 | 12,90 | 13,08 | 0,23% | 93.010,00 |
| 23.11.2021 | 12,96 | 13,34 | 12,92 | 13,05 | -0,99% | 151.868,00 |
| 22.11.2021 | 12,97 | 13,35 | 12,93 | 13,18 | -0,23% | 264.125,00 |
| 19.11.2021 | 13,14 | 13,26 | 13,03 | 13,21 | 0,61% | 98.569,00 |
| 18.11.2021 | 12,82 | 13,19 | 12,76 | 13,13 | 1,47% | 241.437,00 |
| 17.11.2021 | 12,94 | 13,01 | 12,78 | 12,94 | 0,23% | 199.436,00 |
| 16.11.2021 | 13,05 | 13,05 | 12,90 | 12,91 | -2,71% | 107.103,00 |
| 15.11.2021 | 13,39 | 13,39 | 13,20 | 13,27 | -3,28% | 150.579,00 |
| 12.11.2021 | 13,75 | 13,90 | 13,54 | 13,72 | -2,28% | 208.747,00 |
| 11.11.2021 | 13,63 | 14,27 | 13,58 | 14,04 | 8,84% | 311.423,00 |
| 10.11.2021 | 12,90 | 12,99 | 12,83 | 12,90 | -2,86% | 159.744,00 |
| 09.11.2021 | 13,42 | 13,60 | 13,26 | 13,28 | -5,14% | 227.940,00 |
| 08.11.2021 | 13,63 | 14,00 | 13,62 | 14,00 | 3,32% | 176.507,00 |
| 05.11.2021 | 13,38 | 13,73 | 13,23 | 13,55 | -3,49% | 206.262,00 |
| 04.11.2021 | 14,20 | 14,28 | 13,82 | 14,04 | -2,02% | 191.324,00 |
| 03.11.2021 | 14,34 | 14,49 | 14,25 | 14,33 | -0,07% | 96.641,00 |
| 02.11.2021 | 14,21 | 14,45 | 14,14 | 14,34 | -4,65% | 246.168,00 |
| 01.11.2021 | 14,65 | 15,12 | 13,84 | 15,04 | 0,27% | 169.779,00 |
| 29.10.2021 | 15,19 | 15,19 | 14,95 | 15,00 | -3,66% | 173.519,00 |
| 28.10.2021 | 15,23 | 15,58 | 15,11 | 15,57 | -1,33% | 216.113,00 |
| 27.10.2021 | 16,00 | 16,37 | 15,73 | 15,78 | -6,07% | 208.539,00 |
| 26.10.2021 | 17,62 | 17,88 | 16,72 | 16,80 | -3,72% | 210.421,00 |
| 25.10.2021 | 17,51 | 17,62 | 17,42 | 17,45 | 0,35% | 94.809,00 |
| 22.10.2021 | 17,47 | 17,56 | 17,25 | 17,39 | -1,47% | 97.183,00 |
| 21.10.2021 | 17,88 | 17,88 | 17,44 | 17,65 | -1,94% | 145.902,00 |
| 20.10.2021 | 18,10 | 18,10 | 17,76 | 18,00 | -2,96% | 121.037,00 |
| 19.10.2021 | 18,62 | 18,66 | 18,39 | 18,55 | -0,75% | 151.554,00 |
| 18.10.2021 | 18,73 | 18,85 | 18,65 | 18,69 | 4,01% | 185.470,00 |
| 15.10.2021 | 17,80 | 18,28 | 17,53 | 17,97 | 1,76% | 224.315,00 |
| 14.10.2021 | 17,88 | 17,98 | 17,53 | 17,66 | 0,51% | 123.995,00 |
| 13.10.2021 | 17,42 | 17,74 | 17,32 | 17,57 | 1,44% | 132.196,00 |
| 12.10.2021 | 17,21 | 17,54 | 17,20 | 17,32 | -1,70% | 139.099,00 |
| 11.10.2021 | 17,34 | 18,02 | 17,11 | 17,62 | -2,17% | 179.228,00 |
| 08.10.2021 | 18,07 | 18,22 | 17,81 | 18,01 | -4,00% | 181.829,00 |
| 07.10.2021 | 18,66 | 18,77 | 18,60 | 18,76 | 1,63% | 105.980,00 |
| 06.10.2021 | 18,56 | 18,72 | 18,04 | 18,46 | -3,75% | 129.768,00 |
| 05.10.2021 | 19,49 | 19,49 | 19,03 | 19,18 | 5,27% | 181.978,00 |
| 04.10.2021 | 18,31 | 18,43 | 18,07 | 18,22 | -2,15% | 82.609,00 |
| 01.10.2021 | 18,78 | 18,81 | 18,39 | 18,62 | -0,37% | 57.698,00 |
| 30.09.2021 | 18,88 | 18,95 | 18,63 | 18,69 | 2,30% | 134.965,00 |
| 29.09.2021 | 18,52 | 18,55 | 18,24 | 18,27 | -3,28% | 117.039,00 |
| 28.09.2021 | 19,20 | 19,29 | 18,81 | 18,89 | 2,16% | 160.586,00 |
| 27.09.2021 | 18,07 | 18,49 | 18,02 | 18,49 | -1,96% | 200.224,00 |
| 24.09.2021 | 19,21 | 19,30 | 18,80 | 18,86 | -6,31% | 282.784,00 |
| 23.09.2021 | 20,34 | 20,38 | 20,08 | 20,13 | -5,89% | 329.099,00 |
| 22.09.2021 | 20,98 | 21,57 | 20,97 | 21,39 | 4,49% | 208.990,00 |
| 21.09.2021 | 20,82 | 20,89 | 20,37 | 20,47 | 2,71% | 141.138,00 |
| 20.09.2021 | 19,44 | 20,31 | 19,43 | 19,93 | -4,09% | 260.098,00 |
| 17.09.2021 | 21,13 | 21,20 | 20,56 | 20,78 | -1,70% | 244.344,00 |
| 16.09.2021 | 21,60 | 21,60 | 20,80 | 21,14 | -4,90% | 253.068,00 |
| 15.09.2021 | 21,77 | 22,35 | 21,63 | 22,23 | 2,35% | 268.864,00 |
| 14.09.2021 | 21,85 | 22,24 | 21,47 | 21,72 | -6,62% | 382.929,00 |
| 13.09.2021 | 23,23 | 23,90 | 23,16 | 23,26 | 8,29% | 563.050,00 |
| 10.09.2021 | 21,62 | 22,14 | 21,43 | 21,48 | -4,15% | 348.912,00 |
| 09.09.2021 | 21,64 | 22,47 | 21,58 | 22,41 | 9,91% | 429.278,00 |
| 08.09.2021 | 20,52 | 20,61 | 20,25 | 20,39 | 3,61% | 271.561,00 |
| 07.09.2021 | 19,75 | 19,84 | 19,64 | 19,68 | 2,01% | 235.816,00 |
| 06.09.2021 | 19,29 | 19,37 | 18,92 | 19,29 | 5,42% | - |
| 03.09.2021 | 18,16 | 18,32 | 18,11 | 18,30 | 1,16% | 147.074,00 |
| 02.09.2021 | 17,91 | 18,20 | 17,86 | 18,09 | 3,67% | 258.599,00 |
| 01.09.2021 | 17,06 | 17,70 | 17,06 | 17,45 | -4,49% | 308.252,00 |
| 31.08.2021 | 18,11 | 18,28 | 17,92 | 18,27 | 3,75% | 213.378,00 |
| 30.08.2021 | 17,61 | 17,70 | 17,29 | 17,61 | 3,96% | 236.377,00 |
| 27.08.2021 | 16,57 | 16,96 | 16,53 | 16,94 | 3,80% | 167.698,00 |
| 26.08.2021 | 16,27 | 16,55 | 16,25 | 16,32 | 2,84% | 159.347,00 |
| 25.08.2021 | 15,51 | 16,01 | 15,48 | 15,87 | 4,61% | 166.457,00 |
| 24.08.2021 | 14,88 | 15,45 | 14,88 | 15,17 | 4,26% | 190.359,00 |
| 23.08.2021 | 14,40 | 14,59 | 14,37 | 14,55 | 2,83% | 82.218,00 |
| 20.08.2021 | 13,96 | 14,17 | 13,96 | 14,15 | 0,78% | 95.458,00 |
| 19.08.2021 | 14,09 | 14,12 | 13,87 | 14,04 | -2,84% | 124.761,00 |
| 18.08.2021 | 14,57 | 14,64 | 14,43 | 14,45 | -0,55% | 82.035,00 |
| 17.08.2021 | 14,58 | 14,61 | 14,32 | 14,53 | -5,16% | 129.795,00 |
| 16.08.2021 | 15,44 | 15,44 | 15,20 | 15,32 | -4,49% | 109.604,00 |
| 13.08.2021 | 16,13 | 16,14 | 15,90 | 16,04 | 0,88% | 96.799,00 |
| 12.08.2021 | 15,97 | 15,99 | 15,78 | 15,90 | 2,65% | 104.060,00 |
| 11.08.2021 | 15,65 | 15,70 | 15,41 | 15,49 | 1,18% | 150.010,00 |
| 10.08.2021 | 15,11 | 15,39 | 15,08 | 15,31 | 2,55% | 136.657,00 |
| 09.08.2021 | 14,95 | 15,00 | 14,87 | 14,93 | 0,07% | 44.016,00 |
| 06.08.2021 | 14,94 | 14,98 | 14,80 | 14,92 | 3,61% | 79.401,00 |
| 05.08.2021 | 14,29 | 14,40 | 14,23 | 14,40 | -0,48% | 42.274,00 |
| 04.08.2021 | 14,55 | 14,69 | 14,44 | 14,47 | -0,07% | 77.051,00 |
| 03.08.2021 | 14,35 | 14,48 | 14,15 | 14,48 | -4,49% | 127.622,00 |
| 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 |