11,900€
6,25%
Echtzeit-Aktienkurs Alum Corp
Bid:
Ask:
Aktienkurse zur Alum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 11,90 | 15,15 | 10,83 | 15,15 | 39,63% | 500,00 |
| 22.03.2023 | 11,40 | 11,55 | 10,85 | 10,85 | -6,47% | - |
| 21.03.2023 | 11,50 | 11,95 | 10,93 | 11,60 | 7,91% | - |
| 20.03.2023 | 11,60 | 12,05 | 10,75 | 10,75 | -6,11% | - |
| 17.03.2023 | 11,70 | 12,00 | 11,40 | 11,45 | -4,58% | - |
| 16.03.2023 | 11,40 | 12,00 | 11,40 | 12,00 | -0,41% | - |
| 15.03.2023 | 11,60 | 12,20 | 11,50 | 12,05 | 1,69% | 200,00 |
| 14.03.2023 | 11,90 | 12,00 | 11,30 | 11,85 | 0,00% | - |
| 13.03.2023 | 11,90 | 12,05 | 11,23 | 11,85 | 1,28% | 200,00 |
| 10.03.2023 | 11,80 | 12,00 | 11,40 | 11,70 | -5,65% | - |
| 09.03.2023 | 12,00 | 12,70 | 12,00 | 12,40 | -2,75% | - |
| 08.03.2023 | 12,55 | 12,80 | 12,30 | 12,75 | -0,78% | - |
| 07.03.2023 | 12,20 | 12,85 | 12,20 | 12,85 | 0,78% | - |
| 06.03.2023 | 12,80 | 12,85 | 12,00 | 12,75 | 2,82% | - |
| 03.03.2023 | 12,75 | 13,10 | 12,30 | 12,40 | -3,50% | 500,00 |
| 02.03.2023 | 12,70 | 13,20 | 12,15 | 12,85 | 3,21% | - |
| 01.03.2023 | 12,20 | 12,95 | 11,95 | 12,45 | 3,32% | - |
| 28.02.2023 | 12,00 | 12,60 | 11,90 | 12,05 | 0,00% | - |
| 27.02.2023 | 11,80 | 12,65 | 11,80 | 12,05 | -2,03% | 9,00 |
| 24.02.2023 | 12,40 | 12,60 | 12,30 | 12,30 | -6,82% | - |
| 23.02.2023 | 12,90 | 13,20 | 12,55 | 13,20 | 1,15% | 50,00 |
| 22.02.2023 | 13,05 | 13,15 | 11,33 | 13,05 | 0,38% | - |
| 21.02.2023 | 13,20 | 13,20 | 11,28 | 13,00 | 0,39% | - |
| 20.02.2023 | 12,60 | 13,05 | 12,60 | 12,95 | 6,15% | - |
| 17.02.2023 | 11,90 | 12,35 | 11,90 | 12,20 | -0,41% | - |
| 16.02.2023 | 11,50 | 12,30 | 11,50 | 12,25 | 0,00% | - |
| 15.02.2023 | 12,00 | 12,40 | 12,00 | 12,25 | 0,82% | - |
| 14.02.2023 | 12,50 | 12,50 | 12,10 | 12,15 | -0,82% | - |
| 13.02.2023 | 12,10 | 12,70 | 12,05 | 12,25 | 1,66% | - |
| 10.02.2023 | 12,30 | 12,45 | 12,05 | 12,05 | -2,82% | - |
| 09.02.2023 | 12,40 | 12,75 | 12,35 | 12,40 | 1,22% | - |
| 08.02.2023 | 12,50 | 13,05 | 11,95 | 12,25 | 2,51% | 1.000,00 |
| 07.02.2023 | 12,10 | 12,65 | 11,75 | 11,95 | 3,02% | - |
| 06.02.2023 | 11,70 | 13,25 | 11,40 | 11,60 | -1,69% | 300,00 |
| 03.02.2023 | 11,90 | 12,45 | 11,80 | 11,80 | -4,45% | - |
| 02.02.2023 | 12,70 | 12,70 | 11,95 | 12,35 | -1,98% | - |
| 01.02.2023 | 12,50 | 12,90 | 10,88 | 12,60 | 7,69% | - |
| 31.01.2023 | 12,00 | 12,30 | 11,50 | 11,70 | -1,68% | - |
| 30.01.2023 | 11,90 | 12,40 | 11,65 | 11,90 | -4,42% | - |
| 27.01.2023 | 12,10 | 12,60 | 11,90 | 12,45 | 4,18% | - |
| 26.01.2023 | 12,45 | 12,50 | 11,70 | 11,95 | 2,14% | 10,00 |
| 25.01.2023 | 12,00 | 12,10 | 11,30 | 11,70 | 2,18% | - |
| 24.01.2023 | 12,10 | 12,10 | 10,60 | 11,45 | -1,29% | - |
| 23.01.2023 | 11,90 | 12,00 | 11,40 | 11,60 | 1,75% | - |
| 20.01.2023 | 12,10 | 12,10 | 11,35 | 11,40 | -2,15% | - |
| 19.01.2023 | 11,70 | 12,00 | 11,15 | 11,65 | 2,19% | - |
| 18.01.2023 | 11,60 | 11,70 | 10,95 | 11,40 | 0,00% | - |
| 17.01.2023 | 11,40 | 11,60 | 10,70 | 11,40 | -0,87% | - |
| 16.01.2023 | 11,50 | 11,50 | 11,40 | 11,50 | 5,50% | - |
| 13.01.2023 | 11,10 | 11,65 | 10,90 | 10,90 | -2,68% | - |
| 12.01.2023 | 11,35 | 11,60 | 10,43 | 11,20 | 6,41% | - |
| 11.01.2023 | 11,10 | 11,50 | 10,20 | 10,53 | 0,96% | 1.500,00 |
| 10.01.2023 | 10,90 | 11,30 | 10,25 | 10,43 | -2,57% | 2.236,00 |
| 09.01.2023 | 10,70 | 11,13 | 10,18 | 10,70 | 7,54% | - |
| 06.01.2023 | 10,40 | 10,50 | 9,95 | 9,95 | 2,05% | - |
| 05.01.2023 | 10,28 | 10,30 | 9,75 | 9,75 | -2,01% | - |
| 04.01.2023 | 9,80 | 10,23 | 9,80 | 9,95 | 0,76% | - |
| 03.01.2023 | 10,10 | 10,25 | 9,88 | 9,88 | -1,25% | - |
| 02.01.2023 | 9,65 | 10,00 | 9,65 | 10,00 | 0,00% | - |
| 30.12.2022 | 9,75 | 10,10 | 9,75 | 10,00 | 1,27% | - |
| 29.12.2022 | 10,18 | 10,35 | 9,65 | 9,88 | 0,51% | - |
| 28.12.2022 | 10,00 | 10,45 | 9,68 | 9,83 | -1,01% | - |
| 27.12.2022 | 9,55 | 9,93 | 9,55 | 9,93 | 2,85% | - |
| 23.12.2022 | 9,88 | 9,90 | 9,45 | 9,65 | -3,02% | - |
| 22.12.2022 | 9,90 | 10,08 | 9,83 | 9,95 | -0,75% | - |
| 21.12.2022 | 9,93 | 10,23 | 9,68 | 10,03 | 2,04% | - |
| 20.12.2022 | 9,98 | 10,18 | 9,75 | 9,83 | -3,68% | - |
| 19.12.2022 | 9,80 | 10,45 | 9,80 | 10,20 | 0,99% | - |
| 16.12.2022 | 10,35 | 10,48 | 9,68 | 10,10 | -1,46% | - |
| 15.12.2022 | 10,30 | 10,35 | 9,70 | 10,25 | -1,68% | - |
| 14.12.2022 | 10,50 | 10,50 | 9,73 | 10,43 | 1,71% | - |
| 13.12.2022 | 10,10 | 10,55 | 10,10 | 10,25 | -1,44% | - |
| 12.12.2022 | 10,20 | 10,80 | 9,85 | 10,40 | -3,70% | 10,00 |
| 09.12.2022 | 10,80 | 10,90 | 9,53 | 10,80 | 0,93% | - |
| 08.12.2022 | 10,10 | 10,85 | 9,28 | 10,70 | 18,89% | - |
| 07.12.2022 | 10,30 | 10,60 | 9,00 | 9,00 | -11,98% | - |
| 06.12.2022 | 10,50 | 11,20 | 10,20 | 10,23 | -1,45% | 1.200,00 |
| 05.12.2022 | 11,00 | 11,05 | 9,73 | 10,38 | 6,96% | - |
| 02.12.2022 | 9,70 | 10,15 | 8,48 | 9,70 | 0,00% | - |
| 01.12.2022 | 10,23 | 10,23 | 9,58 | 9,70 | -0,51% | - |
| 30.11.2022 | 10,08 | 10,38 | 9,28 | 9,75 | -2,26% | - |
| 29.11.2022 | 9,93 | 10,03 | 8,25 | 9,98 | 8,42% | - |
| 28.11.2022 | 9,30 | 9,63 | 8,63 | 9,20 | 3,95% | - |
| 25.11.2022 | 9,30 | 9,68 | 8,73 | 8,85 | -8,05% | - |
| 24.11.2022 | 9,63 | 9,63 | 9,55 | 9,63 | 4,05% | - |
| 23.11.2022 | 9,35 | 9,48 | 8,48 | 9,25 | 0,27% | - |
| 22.11.2022 | 9,50 | 9,50 | 9,10 | 9,23 | 3,36% | - |
| 21.11.2022 | 9,33 | 9,38 | 8,10 | 8,93 | -0,56% | - |
| 18.11.2022 | 9,28 | 9,30 | 8,98 | 8,98 | -1,91% | - |
| 17.11.2022 | 9,15 | 9,70 | 8,68 | 9,15 | 0,55% | - |
| 16.11.2022 | 9,45 | 9,53 | 8,75 | 9,10 | -2,67% | - |
| 15.11.2022 | 9,53 | 9,65 | 7,95 | 9,35 | 7,47% | - |
| 14.11.2022 | 9,33 | 9,40 | 8,43 | 8,70 | 4,82% | - |
| 11.11.2022 | 8,75 | 8,90 | 7,70 | 8,30 | 2,15% | - |
| 10.11.2022 | 8,00 | 8,68 | 7,65 | 8,13 | 5,52% | - |
| 09.11.2022 | 8,15 | 8,93 | 7,70 | 7,70 | -6,10% | - |
| 08.11.2022 | 8,43 | 8,93 | 7,43 | 8,20 | -0,61% | - |
| 07.11.2022 | 8,15 | 8,38 | 7,63 | 8,25 | 7,84% | - |
| 04.11.2022 | 7,85 | 9,08 | 6,98 | 7,65 | -2,86% | - |
| 03.11.2022 | 7,25 | 7,88 | 7,08 | 7,88 | -1,87% | - |