Börse:
8,560$
-1,94%
Echtzeit-Aktienkurs Aluminium Corp. of China ADR
Bid:
8,427$
Ask:
8,694$
Aktienkurse zur Aluminium Corp. of China ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 8,64 | 8,65 | 8,57 | 8,57 | -1,89% | - |
| 14.01.2021 | 8,70 | 8,73 | 8,64 | 8,73 | -1,80% | 128.879,00 |
| 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 | 0,97% | 57.664,00 |
| 11.01.2021 | 8,90 | 8,98 | 8,89 | 8,89 | -8,59% | - |
| 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% | 163.343,00 |
| 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 | 1,87% | 44.873,00 |
| 04.01.2021 | 9,25 | 9,28 | 9,08 | 9,09 | 4,73% | - |
| 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% | 83.064,00 |
| 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 | -5,22% | 108.368,00 |
| 21.12.2020 | 8,98 | 9,05 | 8,95 | 8,99 | -3,34% | - |
| 18.12.2020 | 9,27 | 9,30 | 9,18 | 9,30 | -0,32% | 127.789,00 |
| 17.12.2020 | 9,24 | 9,33 | 9,21 | 9,33 | 9,76% | 186.756,00 |
| 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% | 46.952,00 |
| 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% | 96.542,00 |
| 08.12.2020 | 9,08 | 9,08 | 9,03 | 9,05 | -1,52% | 47.199,00 |
| 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% | 60.569,00 |
| 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 | -0,37% | 109.741,00 |
| 01.12.2020 | 9,76 | 9,78 | 9,62 | 9,78 | -0,45% | - |
| 30.11.2020 | 9,91 | 9,95 | 9,77 | 9,82 | 5,93% | 285.528,00 |
| 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% | 300.704,00 |
| 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 |
| 13.11.2020 | 6,68 | 6,72 | 6,66 | 6,69 | 0,30% | 52.819,00 |
| 12.11.2020 | 6,77 | 6,78 | 6,62 | 6,67 | -1,62% | 68.724,00 |
| 11.11.2020 | 6,70 | 6,80 | 6,68 | 6,78 | 3,83% | 75.484,00 |
| 10.11.2020 | 6,62 | 6,65 | 6,53 | 6,53 | 1,08% | 79.140,00 |
| 09.11.2020 | 6,47 | 6,52 | 6,31 | 6,46 | 9,31% | 133.508,00 |
| 06.11.2020 | 5,90 | 5,97 | 5,90 | 5,91 | 0,68% | 29.094,00 |
| 05.11.2020 | 5,85 | 5,87 | 5,77 | 5,87 | 1,38% | 38.113,00 |
| 04.11.2020 | 5,70 | 5,80 | 5,70 | 5,79 | 2,30% | 41.254,00 |
| 03.11.2020 | 5,58 | 5,67 | 5,58 | 5,66 | 3,85% | 14.802,00 |
| 02.11.2020 | 5,43 | 5,51 | 5,43 | 5,45 | 0,00% | 20.152,00 |
| 30.10.2020 | 5,45 | 5,47 | 5,37 | 5,45 | 2,06% | 63.919,00 |
| 29.10.2020 | 5,34 | 5,36 | 5,29 | 5,34 | 2,10% | 40.169,00 |
| 28.10.2020 | 5,31 | 5,35 | 5,23 | 5,23 | -7,27% | 82.669,00 |
| 27.10.2020 | 5,58 | 5,64 | 5,57 | 5,64 | -0,88% | 33.083,00 |
| 26.10.2020 | 5,76 | 5,77 | 5,56 | 5,69 | -2,07% | 62.941,00 |
| 23.10.2020 | 5,71 | 5,82 | 5,71 | 5,81 | 3,20% | 42.004,00 |
| 22.10.2020 | 5,64 | 5,71 | 5,61 | 5,63 | -0,18% | 63.960,00 |
| 21.10.2020 | 5,62 | 5,73 | 5,62 | 5,64 | 1,44% | 53.256,00 |
| 20.10.2020 | 5,57 | 5,61 | 5,56 | 5,56 | 1,09% | 26.835,00 |
| 19.10.2020 | 5,48 | 5,53 | 5,44 | 5,50 | -0,36% | 13.989,00 |
| 16.10.2020 | 5,49 | 5,56 | 5,46 | 5,52 | 3,56% | 47.273,00 |
| 15.10.2020 | 5,29 | 5,37 | 5,29 | 5,33 | -1,30% | 34.686,00 |
| 14.10.2020 | 5,39 | 5,42 | 5,37 | 5,40 | -3,23% | 33.725,00 |
| 13.10.2020 | 5,55 | 5,59 | 5,53 | 5,58 | 0,00% | 38.674,00 |
| 12.10.2020 | 5,55 | 5,59 | 5,52 | 5,58 | 1,45% | 36.595,00 |
| 09.10.2020 | 5,50 | 5,53 | 5,43 | 5,50 | -1,26% | 49.672,00 |
| 08.10.2020 | 5,50 | 5,57 | 5,49 | 5,57 | 3,15% | 33.696,00 |
| 07.10.2020 | 5,45 | 5,45 | 5,40 | 5,40 | -0,74% | 27.471,00 |
| 06.10.2020 | 5,43 | 5,49 | 5,40 | 5,44 | 2,64% | 35.094,00 |
| 05.10.2020 | 5,21 | 5,30 | 5,18 | 5,30 | 1,53% | 39.466,00 |
| 02.10.2020 | 5,16 | 5,28 | 5,16 | 5,22 | 0,19% | 94.876,00 |
| 01.10.2020 | 5,19 | 5,26 | 5,17 | 5,21 | 0,19% | 13.110,00 |
| 30.09.2020 | 5,14 | 5,20 | 5,13 | 5,20 | 0,78% | 30.887,00 |
| 29.09.2020 | 5,17 | 5,17 | 5,13 | 5,16 | 0,19% | 36.990,00 |
| 28.09.2020 | 5,11 | 5,15 | 5,11 | 5,15 | 1,58% | 79.525,00 |
| 25.09.2020 | 5,02 | 5,08 | 5,00 | 5,07 | -1,55% | 222.657,00 |
| 24.09.2020 | 5,21 | 5,21 | 5,14 | 5,15 | -3,01% | 36.800,00 |
| 23.09.2020 | 5,38 | 5,40 | 5,29 | 5,31 | -3,80% | 59.217,00 |
| 22.09.2020 | 5,53 | 5,55 | 5,46 | 5,52 | -1,78% | 51.127,00 |
| 21.09.2020 | 5,64 | 5,64 | 5,55 | 5,62 | -2,94% | 59.184,00 |
| 18.09.2020 | 5,79 | 5,81 | 5,73 | 5,79 | -0,17% | 69.354,00 |
| 17.09.2020 | 5,73 | 5,83 | 5,73 | 5,80 | 0,17% | 16.867,00 |
| 16.09.2020 | 5,83 | 5,83 | 5,75 | 5,79 | -1,53% | 32.600,00 |
| 15.09.2020 | 5,91 | 5,92 | 5,88 | 5,88 | 2,08% | 1.981,00 |
| 14.09.2020 | 5,76 | 5,76 | 5,75 | 5,76 | -0,17% | 856,00 |
| 11.09.2020 | 5,85 | 5,85 | 5,75 | 5,77 | -1,20% | 44.707,00 |
| 10.09.2020 | 5,84 | 5,90 | 5,82 | 5,84 | -3,15% | 35.912,00 |
| 09.09.2020 | 6,03 | 6,06 | 6,02 | 6,03 | 0,50% | 35.018,00 |
| 08.09.2020 | 6,00 | 6,06 | 5,95 | 6,00 | -1,64% | 52.518,00 |
| 04.09.2020 | 6,09 | 6,12 | 5,92 | 6,10 | 2,69% | 61.367,00 |
| 03.09.2020 | 6,07 | 6,07 | 5,89 | 5,94 | -3,41% | 109.422,00 |
| 02.09.2020 | 6,16 | 6,20 | 6,11 | 6,15 | -1,13% | 35.692,00 |
| 01.09.2020 | 6,25 | 6,26 | 6,19 | 6,22 | 3,15% | 130.969,00 |
| 31.08.2020 | 6,10 | 6,17 | 6,00 | 6,03 | -5,04% | 112.860,00 |
| 28.08.2020 | 6,26 | 6,35 | 6,23 | 6,35 | 0,79% | 68.378,00 |
| 27.08.2020 | 6,34 | 6,39 | 6,22 | 6,30 | 0,00% | 85.847,00 |
| 26.08.2020 | 6,27 | 6,30 | 6,20 | 6,30 | -5,26% | 130.235,00 |
| 25.08.2020 | 6,65 | 6,73 | 6,63 | 6,65 | -0,15% | 42.746,00 |