59,238$
-1,10%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 58,48 | 59,37 | 58,48 | 59,25 | -1,08% | - |
| 02.04.2025 | 59,98 | 60,05 | 59,34 | 59,90 | -0,55% | 2.401.150,00 |
| 01.04.2025 | 60,36 | 60,45 | 59,88 | 60,23 | 0,25% | 2.471.183,00 |
| 31.03.2025 | 59,11 | 60,22 | 58,67 | 60,08 | -1,56% | 4.722.637,00 |
| 28.03.2025 | 61,98 | 62,11 | 60,86 | 61,03 | -2,10% | 4.251.836,00 |
| 27.03.2025 | 62,30 | 62,60 | 62,04 | 62,34 | -0,84% | 1.888.459,00 |
| 26.03.2025 | 63,04 | 63,06 | 62,51 | 62,87 | 0,10% | 1.863.110,00 |
| 25.03.2025 | 62,92 | 63,31 | 62,78 | 62,81 | 1,03% | 1.866.537,00 |
| 24.03.2025 | 62,89 | 63,20 | 62,10 | 62,17 | 0,29% | 2.026.111,00 |
| 21.03.2025 | 61,69 | 62,03 | 61,40 | 61,99 | -1,48% | 3.703.992,00 |
| 20.03.2025 | 62,74 | 63,35 | 62,64 | 62,92 | -1,47% | 2.352.068,00 |
| 19.03.2025 | 63,57 | 64,06 | 63,37 | 63,86 | -0,44% | 1.669.350,00 |
| 18.03.2025 | 64,00 | 64,23 | 63,25 | 64,14 | 1,06% | 3.030.264,00 |
| 17.03.2025 | 63,43 | 63,79 | 63,39 | 63,47 | 0,68% | 4.051.542,00 |
| 14.03.2025 | 62,39 | 63,12 | 62,08 | 63,04 | 3,01% | 2.726.797,00 |
| 13.03.2025 | 60,57 | 61,58 | 60,50 | 61,20 | 0,69% | 2.587.899,00 |
| 12.03.2025 | 61,33 | 61,35 | 60,51 | 60,78 | -1,73% | 3.379.383,00 |
| 11.03.2025 | 62,13 | 62,42 | 61,31 | 61,85 | -0,58% | 3.640.745,00 |
| 10.03.2025 | 61,99 | 62,69 | 61,55 | 62,21 | -0,16% | 3.434.464,00 |
| 07.03.2025 | 61,30 | 62,92 | 61,20 | 62,31 | -2,55% | 4.776.452,00 |
| 06.03.2025 | 64,29 | 64,43 | 63,52 | 63,94 | 0,30% | 3.248.845,00 |
| 05.03.2025 | 63,05 | 63,86 | 62,93 | 63,75 | 2,51% | 3.956.508,00 |
| 04.03.2025 | 61,76 | 63,09 | 61,21 | 62,19 | 1,87% | 3.588.247,00 |
| 03.03.2025 | 62,09 | 62,25 | 60,66 | 61,05 | 0,81% | 3.714.506,00 |
| 28.02.2025 | 60,27 | 60,68 | 60,02 | 60,56 | -0,25% | 3.238.569,00 |
| 27.02.2025 | 61,31 | 61,31 | 60,69 | 60,71 | -1,41% | 2.998.253,00 |
| 26.02.2025 | 61,72 | 62,09 | 61,51 | 61,58 | -0,85% | 2.415.355,00 |
| 25.02.2025 | 62,33 | 62,36 | 61,34 | 62,11 | -1,00% | 4.863.193,00 |
| 24.02.2025 | 63,34 | 63,44 | 62,65 | 62,74 | -1,24% | 2.506.474,00 |
| 21.02.2025 | 64,49 | 64,49 | 63,27 | 63,53 | -1,18% | 2.259.598,00 |
| 20.02.2025 | 64,12 | 64,74 | 63,76 | 64,29 | 2,44% | 3.206.480,00 |
| 19.02.2025 | 63,00 | 63,42 | 61,24 | 62,76 | -2,21% | 4.512.469,00 |
| 18.02.2025 | 63,92 | 64,27 | 63,61 | 64,18 | 1,29% | 2.241.347,00 |
| 14.02.2025 | 64,65 | 64,73 | 63,30 | 63,36 | 0,11% | 3.857.361,00 |
| 13.02.2025 | 62,42 | 63,51 | 62,31 | 63,29 | 2,01% | 3.440.175,00 |
| 12.02.2025 | 61,88 | 62,65 | 61,75 | 62,04 | 0,63% | 1.808.112,00 |
| 11.02.2025 | 61,10 | 61,73 | 60,90 | 61,65 | -0,96% | 2.095.569,00 |
| 10.02.2025 | 62,13 | 62,43 | 61,99 | 62,25 | 0,48% | 1.500.433,00 |
| 07.02.2025 | 62,77 | 63,03 | 61,91 | 61,95 | -0,39% | 2.630.069,00 |
| 06.02.2025 | 62,80 | 62,95 | 62,14 | 62,19 | 1,34% | 2.763.841,00 |
| 05.02.2025 | 61,45 | 61,64 | 61,19 | 61,37 | 0,28% | 1.928.896,00 |
| 04.02.2025 | 60,40 | 61,40 | 60,22 | 61,20 | 2,26% | 2.890.904,00 |
| 03.02.2025 | 59,39 | 60,35 | 59,34 | 59,85 | -0,93% | 2.621.121,00 |
| 31.01.2025 | 60,63 | 61,12 | 60,11 | 60,41 | -0,82% | 2.751.172,00 |
| 30.01.2025 | 60,53 | 61,16 | 60,15 | 60,91 | 1,99% | 3.012.990,00 |
| 29.01.2025 | 59,96 | 60,31 | 59,49 | 59,72 | -0,30% | 3.244.216,00 |
| 28.01.2025 | 60,79 | 60,97 | 59,71 | 59,90 | -3,34% | 5.132.585,00 |
| 27.01.2025 | 61,36 | 62,00 | 61,10 | 61,97 | -0,19% | 2.913.959,00 |
| 24.01.2025 | 62,37 | 62,49 | 61,95 | 62,09 | 0,86% | 3.056.457,00 |
| 23.01.2025 | 61,10 | 61,65 | 60,87 | 61,56 | 0,72% | 2.816.861,00 |
| 22.01.2025 | 61,65 | 61,77 | 61,12 | 61,12 | -0,99% | 2.877.669,00 |
| 21.01.2025 | 62,05 | 62,06 | 61,55 | 61,73 | 1,03% | 3.768.929,00 |
| 17.01.2025 | 60,94 | 61,79 | 60,68 | 61,10 | 2,19% | 4.698.253,00 |
| 16.01.2025 | 60,32 | 61,25 | 58,55 | 59,79 | -1,11% | 10.552.774,00 |
| 15.01.2025 | 61,06 | 61,09 | 60,27 | 60,46 | 0,13% | 2.523.044,00 |
| 14.01.2025 | 60,16 | 60,51 | 59,82 | 60,38 | 1,44% | 2.734.992,00 |
| 13.01.2025 | 58,88 | 59,75 | 58,78 | 59,52 | 1,16% | 2.683.676,00 |
| 10.01.2025 | 59,59 | 59,63 | 58,69 | 58,84 | 0,36% | 2.923.050,00 |
| 08.01.2025 | 57,93 | 58,71 | 57,85 | 58,63 | 0,76% | 6.191.951,00 |
| 07.01.2025 | 58,60 | 58,82 | 58,04 | 58,19 | -0,33% | 2.345.829,00 |
| 06.01.2025 | 58,75 | 59,21 | 58,34 | 58,38 | -0,38% | 3.058.753,00 |
| 03.01.2025 | 58,76 | 58,78 | 58,19 | 58,60 | -0,29% | 2.289.794,00 |
| 02.01.2025 | 58,90 | 59,40 | 58,63 | 58,77 | -0,07% | 1.782.493,00 |
| 31.12.2024 | 58,78 | 59,12 | 58,69 | 58,81 | 0,38% | 1.780.664,00 |
| 30.12.2024 | 58,88 | 58,90 | 58,40 | 58,59 | -0,71% | 2.470.608,00 |
| 27.12.2024 | 59,02 | 59,29 | 58,83 | 59,01 | -0,41% | 2.198.382,00 |
| 26.12.2024 | 59,00 | 59,37 | 58,95 | 59,25 | 0,08% | 1.398.721,00 |
| 24.12.2024 | 59,25 | 59,29 | 58,99 | 59,20 | -0,05% | 708.470,00 |
| 23.12.2024 | 58,62 | 59,32 | 58,53 | 59,23 | 1,01% | 1.940.216,00 |
| 20.12.2024 | 58,37 | 59,19 | 58,34 | 58,64 | -0,15% | 3.223.134,00 |
| 19.12.2024 | 59,49 | 59,64 | 58,67 | 58,73 | -1,03% | 3.302.684,00 |
| 18.12.2024 | 60,69 | 60,91 | 59,19 | 59,34 | -3,45% | 3.535.494,00 |
| 17.12.2024 | 60,83 | 61,71 | 60,78 | 61,46 | 0,33% | 3.091.287,00 |
| 16.12.2024 | 61,75 | 61,89 | 61,24 | 61,26 | -1,53% | 2.879.669,00 |
| 13.12.2024 | 62,67 | 62,68 | 61,82 | 62,21 | -1,95% | 3.232.078,00 |
| 12.12.2024 | 63,87 | 63,99 | 63,22 | 63,45 | -2,35% | 8.124.596,00 |
| 11.12.2024 | 64,81 | 65,12 | 64,57 | 64,98 | 0,25% | 1.895.494,00 |
| 10.12.2024 | 65,15 | 65,24 | 64,75 | 64,82 | -0,11% | 2.674.328,00 |
| 09.12.2024 | 65,34 | 65,91 | 64,88 | 64,89 | 4,48% | 5.649.052,00 |
| 06.12.2024 | 63,44 | 63,44 | 62,01 | 62,11 | -2,22% | 2.715.109,00 |
| 05.12.2024 | 63,65 | 63,98 | 63,21 | 63,52 | 0,21% | 2.181.613,00 |
| 04.12.2024 | 63,60 | 63,80 | 63,31 | 63,39 | -0,19% | 2.520.211,00 |
| 03.12.2024 | 64,02 | 64,15 | 63,44 | 63,51 | 0,38% | 5.094.428,00 |
| 02.12.2024 | 63,34 | 63,43 | 62,75 | 63,27 | 0,68% | 3.015.805,00 |
| 29.11.2024 | 62,30 | 62,91 | 62,12 | 62,84 | 0,83% | 1.074.583,00 |
| 27.11.2024 | 61,99 | 62,59 | 61,92 | 62,32 | 0,47% | 1.712.837,00 |
| 26.11.2024 | 62,63 | 62,64 | 61,79 | 62,03 | -1,51% | 1.765.093,00 |
| 25.11.2024 | 63,28 | 63,36 | 62,80 | 62,98 | 1,01% | 2.193.843,00 |
| 22.11.2024 | 62,05 | 62,40 | 61,97 | 62,35 | -0,35% | 1.870.106,00 |
| 21.11.2024 | 62,31 | 62,68 | 62,00 | 62,57 | 0,29% | 1.964.511,00 |
| 20.11.2024 | 62,73 | 62,80 | 62,33 | 62,39 | -0,06% | 1.336.490,00 |
| 19.11.2024 | 61,87 | 62,50 | 61,75 | 62,43 | 0,50% | 2.012.355,00 |
| 18.11.2024 | 61,39 | 62,22 | 61,39 | 62,12 | 1,87% | 3.107.284,00 |
| 15.11.2024 | 60,99 | 61,30 | 60,73 | 60,98 | 0,91% | 3.049.261,00 |
| 14.11.2024 | 60,57 | 60,82 | 60,26 | 60,43 | -0,31% | 2.433.098,00 |
| 13.11.2024 | 60,91 | 60,97 | 60,31 | 60,62 | -0,95% | 2.165.822,00 |
| 12.11.2024 | 61,39 | 61,40 | 60,51 | 61,20 | -2,24% | 4.297.321,00 |
| 11.11.2024 | 63,14 | 63,23 | 62,41 | 62,60 | -2,84% | 3.467.372,00 |
| 08.11.2024 | 64,92 | 64,98 | 63,87 | 64,43 | -4,51% | 4.747.115,00 |
| 07.11.2024 | 67,69 | 68,18 | 67,42 | 67,47 | 3,28% | 4.396.398,00 |