Echtzeit-Aktienkurs ARCONIC INC. DL 1
Bid:
Ask:
Aktienkurse zur ARCONIC INC. DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2023 | 29,99 | 30,02 | 29,98 | 29,99 | 0,03% | 4.377.082,00 |
| 16.08.2023 | 29,98 | 30,00 | 29,97 | 29,98 | 0,17% | 2.714.550,00 |
| 15.08.2023 | 29,95 | 29,96 | 29,88 | 29,93 | -0,10% | 2.199.468,00 |
| 14.08.2023 | 29,92 | 29,99 | 29,92 | 29,96 | 0,27% | 842.143,00 |
| 11.08.2023 | 29,89 | 29,90 | 29,88 | 29,88 | 0,00% | 247.449,00 |
| 10.08.2023 | 29,92 | 29,92 | 29,88 | 29,88 | -0,07% | 1.197.030,00 |
| 09.08.2023 | 29,94 | 29,94 | 29,89 | 29,90 | -0,10% | 704.551,00 |
| 08.08.2023 | 29,90 | 29,94 | 29,86 | 29,93 | 0,10% | 496.145,00 |
| 07.08.2023 | 29,90 | 29,92 | 29,89 | 29,90 | 0,07% | 902.820,00 |
| 04.08.2023 | 29,88 | 29,91 | 29,87 | 29,88 | 0,00% | 1.172.829,00 |
| 03.08.2023 | 29,87 | 29,91 | 29,87 | 29,88 | 0,00% | 451.051,00 |
| 02.08.2023 | 29,88 | 29,90 | 29,85 | 29,88 | -0,03% | 1.350.449,00 |
| 01.08.2023 | 29,90 | 29,90 | 29,88 | 29,89 | 0,00% | 1.218.489,00 |
| 31.07.2023 | 29,89 | 29,91 | 29,83 | 29,89 | 0,34% | 3.871.463,00 |
| 28.07.2023 | 29,80 | 29,81 | 29,79 | 29,79 | -0,03% | 736.398,00 |
| 27.07.2023 | 29,82 | 29,82 | 29,78 | 29,80 | 0,03% | 1.150.047,00 |
| 26.07.2023 | 29,80 | 29,81 | 29,79 | 29,79 | 0,00% | 852.585,00 |
| 25.07.2023 | 29,82 | 29,83 | 29,79 | 29,79 | -0,10% | 981.995,00 |
| 24.07.2023 | 29,83 | 29,84 | 29,80 | 29,82 | 0,10% | 808.960,00 |
| 21.07.2023 | 29,82 | 29,82 | 29,77 | 29,79 | -0,13% | 1.333.305,00 |
| 20.07.2023 | 29,75 | 29,84 | 29,75 | 29,83 | 0,24% | 1.323.191,00 |
| 19.07.2023 | 29,73 | 29,76 | 29,72 | 29,76 | 0,10% | 774.458,00 |
| 18.07.2023 | 29,74 | 29,77 | 29,70 | 29,73 | -0,03% | 1.533.790,00 |
| 17.07.2023 | 29,65 | 29,77 | 29,62 | 29,74 | 0,61% | 1.872.309,00 |
| 14.07.2023 | 29,60 | 29,63 | 29,56 | 29,56 | -0,17% | 803.475,00 |
| 13.07.2023 | 29,63 | 29,64 | 29,60 | 29,61 | 0,07% | 900.829,00 |
| 12.07.2023 | 29,63 | 29,64 | 29,57 | 29,59 | 0,07% | 872.863,00 |
| 11.07.2023 | 29,54 | 29,59 | 29,54 | 29,57 | 0,14% | 687.152,00 |
| 10.07.2023 | 29,53 | 29,55 | 29,52 | 29,53 | 0,00% | 957.597,00 |
| 07.07.2023 | 29,54 | 29,59 | 29,50 | 29,53 | 0,03% | 796.505,00 |
| 06.07.2023 | 29,52 | 29,55 | 29,50 | 29,52 | -0,10% | 460.499,00 |
| 05.07.2023 | 29,57 | 29,59 | 29,54 | 29,55 | -0,10% | 675.311,00 |
| 03.07.2023 | 29,57 | 29,61 | 29,51 | 29,58 | 0,00% | 411.961,00 |
| 30.06.2023 | 29,61 | 29,63 | 29,51 | 29,58 | -0,07% | 1.289.955,00 |
| 29.06.2023 | 29,59 | 29,61 | 29,55 | 29,60 | 0,03% | 561.244,00 |
| 28.06.2023 | 29,59 | 29,64 | 29,56 | 29,59 | 0,03% | 823.737,00 |
| 27.06.2023 | 29,55 | 29,65 | 29,46 | 29,58 | 0,41% | 3.211.977,00 |
| 26.06.2023 | 29,33 | 29,50 | 29,33 | 29,46 | 0,61% | 1.063.087,00 |
| 23.06.2023 | 29,26 | 29,32 | 29,25 | 29,28 | 0,07% | 1.512.773,00 |
| 22.06.2023 | 29,28 | 29,32 | 29,25 | 29,26 | 0,03% | 487.479,00 |
| 21.06.2023 | 29,25 | 29,29 | 29,23 | 29,25 | -0,07% | 510.041,00 |
| 20.06.2023 | 29,17 | 29,34 | 29,16 | 29,27 | 0,24% | 1.294.570,00 |
| 16.06.2023 | 29,20 | 29,28 | 29,17 | 29,20 | 0,10% | 2.852.084,00 |
| 15.06.2023 | 29,12 | 29,20 | 29,11 | 29,17 | 0,07% | 729.652,00 |
| 14.06.2023 | 29,12 | 29,15 | 29,08 | 29,15 | 0,10% | 918.680,00 |
| 13.06.2023 | 29,10 | 29,15 | 29,03 | 29,12 | 0,07% | 1.030.043,00 |
| 12.06.2023 | 29,00 | 29,11 | 28,98 | 29,10 | 0,31% | 1.003.513,00 |
| 09.06.2023 | 28,98 | 29,02 | 28,96 | 29,01 | 0,10% | 1.608.468,00 |
| 08.06.2023 | 29,06 | 29,07 | 28,96 | 28,98 | -0,10% | 715.754,00 |
| 07.06.2023 | 28,90 | 29,07 | 28,88 | 29,01 | 0,42% | 1.396.119,00 |
| 06.06.2023 | 28,85 | 28,91 | 28,84 | 28,89 | 0,07% | 687.513,00 |
| 05.06.2023 | 28,89 | 28,91 | 28,80 | 28,87 | -0,10% | 1.625.756,00 |
| 02.06.2023 | 28,95 | 29,03 | 28,88 | 28,90 | 0,00% | 1.421.609,00 |
| 01.06.2023 | 28,92 | 28,92 | 28,89 | 28,90 | -0,03% | 914.236,00 |
| 31.05.2023 | 28,88 | 28,94 | 28,87 | 28,91 | 0,14% | 1.183.471,00 |
| 30.05.2023 | 28,88 | 28,90 | 28,84 | 28,87 | -0,10% | 879.705,00 |
| 26.05.2023 | 28,90 | 28,92 | 28,86 | 28,90 | 0,00% | 1.013.845,00 |
| 25.05.2023 | 28,85 | 28,93 | 28,85 | 28,90 | 0,00% | 1.029.334,00 |
| 24.05.2023 | 28,86 | 28,92 | 28,84 | 28,90 | 0,17% | 1.827.603,00 |
| 23.05.2023 | 28,87 | 28,90 | 28,84 | 28,85 | -0,10% | 846.043,00 |
| 22.05.2023 | 28,86 | 28,90 | 28,84 | 28,88 | 0,00% | 1.730.538,00 |
| 19.05.2023 | 28,90 | 28,91 | 28,85 | 28,88 | -0,03% | 2.281.710,00 |
| 18.05.2023 | 28,87 | 28,93 | 28,82 | 28,89 | 0,14% | 1.950.030,00 |
| 17.05.2023 | 28,95 | 28,97 | 28,84 | 28,85 | -0,07% | 3.881.065,00 |
| 16.05.2023 | 28,86 | 28,94 | 28,81 | 28,87 | -0,14% | 3.037.931,00 |
| 15.05.2023 | 28,99 | 28,99 | 28,85 | 28,91 | 0,14% | 4.571.535,00 |
| 12.05.2023 | 29,08 | 29,08 | 28,87 | 28,87 | -0,52% | 4.233.264,00 |
| 11.05.2023 | 29,06 | 29,17 | 29,00 | 29,02 | -0,17% | 2.151.615,00 |
| 10.05.2023 | 29,10 | 29,19 | 29,05 | 29,07 | 0,03% | 1.869.594,00 |
| 09.05.2023 | 29,06 | 29,14 | 29,03 | 29,06 | -0,21% | 3.699.305,00 |
| 08.05.2023 | 29,05 | 29,22 | 29,01 | 29,12 | 0,24% | 8.684.340,00 |
| 05.05.2023 | 28,93 | 29,08 | 28,88 | 29,05 | 0,41% | 7.671.838,00 |
| 04.05.2023 | 28,62 | 28,93 | 28,52 | 28,93 | 28,29% | 35.185.826,00 |
| 03.05.2023 | 23,98 | 24,04 | 22,35 | 22,55 | -5,69% | 1.361.329,00 |
| 02.05.2023 | 24,06 | 24,16 | 23,49 | 23,91 | -1,97% | 1.113.823,00 |
| 01.05.2023 | 24,77 | 25,10 | 24,22 | 24,39 | -1,45% | 649.490,00 |
| 28.04.2023 | 24,18 | 24,77 | 24,03 | 24,75 | 2,06% | 1.882.706,00 |
| 27.04.2023 | 23,59 | 24,34 | 23,45 | 24,25 | 3,63% | 957.685,00 |
| 26.04.2023 | 23,38 | 23,42 | 22,74 | 23,40 | 0,73% | 1.316.669,00 |
| 25.04.2023 | 23,49 | 23,58 | 22,72 | 23,23 | -2,31% | 982.970,00 |
| 24.04.2023 | 24,28 | 24,59 | 23,78 | 23,78 | -2,82% | 1.126.317,00 |
| 21.04.2023 | 24,75 | 24,98 | 24,33 | 24,47 | -2,08% | 1.950.555,00 |
| 20.04.2023 | 25,37 | 25,55 | 24,82 | 24,99 | -2,65% | 1.012.020,00 |
| 19.04.2023 | 25,69 | 25,96 | 25,49 | 25,67 | -1,00% | 678.315,00 |
| 18.04.2023 | 26,23 | 26,24 | 25,47 | 25,93 | -0,35% | 735.989,00 |
| 17.04.2023 | 25,80 | 26,07 | 25,54 | 26,02 | 1,17% | 612.738,00 |
| 14.04.2023 | 25,63 | 25,75 | 25,22 | 25,72 | 0,27% | 747.081,00 |
| 13.04.2023 | 25,51 | 25,69 | 25,41 | 25,65 | 0,83% | 422.510,00 |
| 12.04.2023 | 25,52 | 25,90 | 25,22 | 25,44 | -1,05% | 632.353,00 |
| 11.04.2023 | 26,17 | 26,23 | 25,67 | 25,71 | -0,73% | 389.875,00 |
| 10.04.2023 | 25,35 | 25,99 | 25,30 | 25,90 | 1,41% | 908.886,00 |
| 06.04.2023 | 25,26 | 25,54 | 25,05 | 25,54 | 0,95% | 710.171,00 |
| 05.04.2023 | 25,38 | 25,71 | 24,88 | 25,30 | -0,98% | 1.213.811,00 |
| 04.04.2023 | 25,76 | 25,89 | 25,11 | 25,55 | -1,31% | 1.347.355,00 |
| 03.04.2023 | 26,31 | 26,45 | 25,52 | 25,89 | -1,30% | 1.816.565,00 |
| 31.03.2023 | 26,97 | 27,19 | 26,15 | 26,23 | -1,50% | 2.240.110,00 |
| 30.03.2023 | 27,17 | 27,50 | 26,49 | 26,63 | -0,63% | 2.970.275,00 |
| 29.03.2023 | 26,98 | 27,63 | 26,43 | 26,80 | 0,49% | 4.192.295,00 |
| 28.03.2023 | 27,15 | 27,27 | 26,56 | 26,67 | -1,33% | 419.426,00 |
| 27.03.2023 | 27,00 | 27,27 | 26,51 | 27,03 | 1,65% | 1.531.291,00 |