Echtzeit-Aktienkurs Turquoise Hill Resources Ltd.
Bid:
Ask:
Aktienkurse zur Turquoise Hill Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 29,58 | 30,16 | 29,14 | 30,00 | 0,03% | 950.445,00 |
| 28.03.2022 | 29,92 | 30,08 | 29,07 | 29,99 | -0,76% | 938.876,00 |
| 25.03.2022 | 30,24 | 30,30 | 29,53 | 30,22 | 0,03% | 521.212,00 |
| 24.03.2022 | 30,02 | 30,56 | 29,73 | 30,21 | 1,72% | 754.447,00 |
| 23.03.2022 | 29,52 | 30,66 | 29,21 | 29,70 | 1,43% | 1.197.451,00 |
| 22.03.2022 | 29,40 | 29,61 | 29,00 | 29,28 | 0,55% | 1.065.598,00 |
| 21.03.2022 | 28,60 | 29,47 | 28,60 | 29,12 | 2,86% | 1.272.665,00 |
| 18.03.2022 | 26,80 | 29,28 | 26,73 | 28,31 | 5,52% | 3.285.334,00 |
| 17.03.2022 | 26,68 | 27,00 | 26,65 | 26,83 | 0,56% | 2.070.290,00 |
| 16.03.2022 | 26,80 | 26,80 | 26,43 | 26,68 | 0,04% | 3.308.428,00 |
| 15.03.2022 | 26,21 | 26,71 | 26,14 | 26,67 | 0,45% | 5.049.277,00 |
| 14.03.2022 | 26,71 | 26,73 | 26,42 | 26,55 | 31,89% | 10.646.670,00 |
| 11.03.2022 | 20,21 | 20,56 | 20,05 | 20,13 | -2,52% | 506.797,00 |
| 10.03.2022 | 19,76 | 20,68 | 19,63 | 20,65 | 5,04% | 617.263,00 |
| 09.03.2022 | 19,10 | 19,72 | 18,69 | 19,66 | 1,08% | 585.853,00 |
| 08.03.2022 | 19,39 | 20,17 | 18,84 | 19,45 | 0,52% | 956.326,00 |
| 07.03.2022 | 20,44 | 20,97 | 19,28 | 19,35 | -6,84% | 893.274,00 |
| 04.03.2022 | 21,06 | 21,19 | 20,33 | 20,77 | -0,10% | 1.114.240,00 |
| 03.03.2022 | 21,50 | 22,04 | 20,11 | 20,79 | -0,14% | 1.418.122,00 |
| 02.03.2022 | 21,09 | 21,17 | 20,53 | 20,82 | -0,05% | 972.047,00 |
| 01.03.2022 | 20,69 | 21,29 | 20,37 | 20,83 | 1,36% | 853.359,00 |
| 28.02.2022 | 20,72 | 20,98 | 20,49 | 20,55 | -2,19% | 868.401,00 |
| 25.02.2022 | 19,59 | 21,20 | 19,59 | 21,01 | 7,14% | 1.561.772,00 |
| 24.02.2022 | 19,07 | 19,94 | 18,93 | 19,61 | -1,16% | 1.267.167,00 |
| 23.02.2022 | 20,32 | 20,48 | 19,77 | 19,84 | -2,17% | 514.809,00 |
| 22.02.2022 | 20,25 | 20,60 | 20,09 | 20,28 | -0,73% | 474.019,00 |
| 18.02.2022 | 20,59 | 20,77 | 20,31 | 20,43 | -0,49% | 407.540,00 |
| 17.02.2022 | 20,81 | 21,08 | 20,44 | 20,53 | -2,19% | 488.123,00 |
| 16.02.2022 | 21,32 | 21,60 | 20,98 | 20,99 | -0,57% | 815.957,00 |
| 15.02.2022 | 20,35 | 21,26 | 20,21 | 21,11 | 3,23% | 1.039.130,00 |
| 14.02.2022 | 19,74 | 20,62 | 19,51 | 20,45 | -0,29% | 739.211,00 |
| 11.02.2022 | 19,69 | 20,79 | 19,69 | 20,51 | 2,19% | 601.751,00 |
| 10.02.2022 | 20,03 | 21,00 | 19,94 | 20,07 | 0,40% | 1.123.820,00 |
| 09.02.2022 | 19,75 | 20,09 | 19,54 | 19,99 | 2,30% | 676.089,00 |
| 08.02.2022 | 19,20 | 19,66 | 19,03 | 19,54 | 1,93% | 592.156,00 |
| 07.02.2022 | 18,68 | 19,36 | 18,46 | 19,17 | 3,12% | 644.972,00 |
| 04.02.2022 | 17,62 | 18,75 | 17,62 | 18,59 | 4,91% | 716.320,00 |
| 03.02.2022 | 17,71 | 18,03 | 17,58 | 17,72 | -1,34% | 390.402,00 |
| 02.02.2022 | 18,18 | 18,29 | 17,81 | 17,96 | -1,37% | 485.860,00 |
| 01.02.2022 | 17,85 | 18,23 | 17,72 | 18,21 | 4,06% | 570.757,00 |
| 31.01.2022 | 17,44 | 17,63 | 17,12 | 17,50 | -0,79% | 632.727,00 |
| 28.01.2022 | 18,20 | 18,24 | 17,36 | 17,64 | -4,13% | 1.087.560,00 |
| 27.01.2022 | 18,51 | 18,75 | 18,04 | 18,40 | -0,54% | 1.430.303,00 |
| 26.01.2022 | 17,80 | 18,94 | 17,65 | 18,50 | 5,71% | 2.706.784,00 |
| 25.01.2022 | 17,38 | 17,92 | 17,12 | 17,50 | 15,89% | 5.502.973,00 |
| 24.01.2022 | 15,20 | 15,29 | 14,32 | 15,10 | -2,27% | 1.557.958,00 |
| 21.01.2022 | 16,79 | 16,90 | 15,38 | 15,45 | -9,12% | 1.446.133,00 |
| 20.01.2022 | 16,95 | 17,26 | 16,90 | 17,00 | 0,47% | 770.935,00 |
| 19.01.2022 | 16,87 | 17,46 | 16,80 | 16,92 | 1,38% | 1.054.567,00 |
| 18.01.2022 | 16,32 | 16,85 | 15,81 | 16,69 | 2,71% | 1.466.905,00 |
| 14.01.2022 | 16,45 | 16,71 | 16,22 | 16,25 | -2,93% | 794.778,00 |
| 13.01.2022 | 16,84 | 17,04 | 16,70 | 16,74 | -0,24% | 1.111.189,00 |
| 12.01.2022 | 16,58 | 16,90 | 16,49 | 16,78 | 3,71% | 812.518,00 |
| 11.01.2022 | 15,86 | 16,21 | 15,72 | 16,18 | 1,89% | 549.412,00 |
| 10.01.2022 | 15,53 | 15,98 | 15,42 | 15,88 | 3,12% | 903.613,00 |
| 07.01.2022 | 15,43 | 15,57 | 15,01 | 15,40 | 0,26% | 517.292,00 |
| 06.01.2022 | 16,01 | 16,15 | 15,30 | 15,36 | -4,60% | 673.802,00 |
| 05.01.2022 | 16,40 | 16,77 | 16,09 | 16,10 | -0,86% | 842.481,00 |
| 04.01.2022 | 16,42 | 16,54 | 16,18 | 16,24 | -0,06% | 509.186,00 |
| 03.01.2022 | 16,29 | 16,41 | 16,10 | 16,25 | -1,22% | 283.629,00 |
| 31.12.2021 | 16,43 | 16,57 | 16,27 | 16,45 | 0,80% | 460.016,00 |
| 30.12.2021 | 16,22 | 16,53 | 16,22 | 16,32 | 0,49% | 445.992,00 |
| 29.12.2021 | 16,13 | 16,46 | 16,13 | 16,24 | -0,31% | 442.119,00 |
| 28.12.2021 | 16,40 | 16,45 | 16,17 | 16,29 | -0,79% | 374.947,00 |
| 27.12.2021 | 16,75 | 16,79 | 16,36 | 16,42 | -1,56% | 337.806,00 |
| 23.12.2021 | 16,02 | 16,76 | 15,97 | 16,68 | 3,93% | 1.058.945,00 |
| 22.12.2021 | 15,85 | 16,11 | 15,79 | 16,05 | 1,39% | 872.306,00 |
| 21.12.2021 | 15,00 | 15,84 | 14,97 | 15,83 | 6,89% | 592.994,00 |
| 20.12.2021 | 14,70 | 14,90 | 14,40 | 14,81 | -1,13% | 5.406.944,00 |
| 17.12.2021 | 15,66 | 15,68 | 14,95 | 14,98 | -3,42% | 685.443,00 |
| 16.12.2021 | 15,33 | 15,78 | 15,33 | 15,51 | 3,33% | 624.497,00 |
| 15.12.2021 | 16,00 | 16,02 | 14,57 | 15,01 | -7,29% | 933.116,00 |
| 14.12.2021 | 16,53 | 16,60 | 16,01 | 16,19 | -1,76% | 818.119,00 |
| 13.12.2021 | 16,21 | 17,19 | 15,87 | 16,48 | 12,88% | 3.663.535,00 |
| 10.12.2021 | 15,09 | 15,30 | 14,59 | 14,60 | -2,14% | 934.312,00 |
| 09.12.2021 | 14,68 | 15,00 | 14,58 | 14,92 | 0,47% | 1.583.708,00 |
| 08.12.2021 | 14,80 | 14,96 | 14,68 | 14,85 | 0,75% | 449.897,00 |
| 07.12.2021 | 14,73 | 15,04 | 14,66 | 14,74 | 1,94% | 558.719,00 |
| 06.12.2021 | 13,84 | 14,63 | 13,60 | 14,46 | 4,48% | 603.546,00 |
| 03.12.2021 | 14,69 | 14,86 | 13,76 | 13,84 | -6,42% | 937.540,00 |
| 02.12.2021 | 14,50 | 14,91 | 14,41 | 14,79 | 1,58% | 384.658,00 |
| 01.12.2021 | 14,99 | 15,11 | 14,49 | 14,56 | -2,08% | 933.372,00 |
| 30.11.2021 | 15,00 | 15,42 | 14,62 | 14,87 | -0,67% | 829.625,00 |
| 29.11.2021 | 14,50 | 15,00 | 14,47 | 14,97 | 3,24% | 779.865,00 |
| 26.11.2021 | 14,51 | 14,87 | 14,44 | 14,50 | -2,29% | 1.419.628,00 |
| 24.11.2021 | 14,97 | 14,97 | 14,62 | 14,84 | -1,33% | 419.404,00 |
| 23.11.2021 | 15,30 | 15,59 | 14,90 | 15,04 | -1,64% | 1.319.999,00 |
| 22.11.2021 | 14,05 | 15,40 | 14,01 | 15,29 | 9,14% | 2.197.110,00 |
| 19.11.2021 | 13,00 | 14,04 | 12,97 | 14,01 | 7,27% | 1.200.813,00 |
| 18.11.2021 | 13,30 | 13,35 | 12,80 | 13,06 | -2,61% | 1.678.330,00 |
| 17.11.2021 | 13,33 | 13,51 | 13,19 | 13,41 | 0,98% | 1.047.699,00 |
| 16.11.2021 | 13,00 | 13,32 | 12,90 | 13,28 | 1,76% | 708.628,00 |
| 15.11.2021 | 12,50 | 13,18 | 12,43 | 13,05 | 4,57% | 1.015.233,00 |
| 12.11.2021 | 11,81 | 12,51 | 11,71 | 12,48 | 5,05% | 1.197.916,00 |
| 11.11.2021 | 11,58 | 11,91 | 11,51 | 11,88 | 4,85% | 603.175,00 |
| 10.11.2021 | 11,32 | 11,54 | 11,21 | 11,33 | 0,62% | 731.145,00 |
| 09.11.2021 | 11,08 | 11,30 | 11,03 | 11,26 | 1,72% | 1.004.802,00 |
| 08.11.2021 | 10,64 | 11,15 | 10,64 | 11,07 | 5,33% | 1.466.568,00 |
| 05.11.2021 | 10,11 | 10,63 | 10,03 | 10,51 | 4,68% | 1.081.823,00 |
| 04.11.2021 | 10,15 | 10,22 | 9,75 | 10,04 | -1,67% | 2.951.631,00 |