10,700$
18,36%
Echtzeit-Aktienkurs Aluminium Corp. of China ADR
Bid:
Ask:
Aktienkurse zur Aluminium Corp. of China ADR Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.09.2022 | 8,94 | 9,05 | 8,92 | 9,04 | -0,66% | 32.748,00 |
31.08.2022 | 8,95 | 9,18 | 8,95 | 9,10 | -1,09% | 107.851,00 |
30.08.2022 | 9,42 | 9,64 | 8,99 | 9,20 | -3,46% | 123.206,00 |
29.08.2022 | 9,43 | 9,72 | 9,42 | 9,53 | -0,52% | 119.933,00 |
26.08.2022 | 9,91 | 9,96 | 9,48 | 9,58 | -2,74% | 268.434,00 |
25.08.2022 | 9,53 | 9,87 | 9,48 | 9,85 | 6,72% | 915.092,00 |
24.08.2022 | 9,20 | 9,38 | 9,10 | 9,23 | -0,11% | 315.220,00 |
23.08.2022 | 8,99 | 9,37 | 8,90 | 9,24 | 5,84% | 422.473,00 |
22.08.2022 | 8,67 | 8,89 | 8,66 | 8,73 | 1,75% | 267.774,00 |
19.08.2022 | 8,75 | 8,83 | 8,58 | 8,58 | -1,49% | 211.052,00 |
18.08.2022 | 8,87 | 8,87 | 8,71 | 8,71 | -1,58% | 115.733,00 |
17.08.2022 | 8,73 | 8,94 | 8,73 | 8,85 | 0,57% | 136.077,00 |
16.08.2022 | 8,76 | 8,86 | 8,72 | 8,80 | -0,68% | 143.454,00 |
15.08.2022 | 8,76 | 8,91 | 8,73 | 8,86 | -3,28% | 211.926,00 |
12.08.2022 | 8,80 | 9,16 | 8,72 | 9,16 | -0,76% | 421.653,00 |
11.08.2022 | 9,19 | 9,39 | 9,15 | 9,23 | 0,98% | 59.295,00 |
10.08.2022 | 9,01 | 9,19 | 8,99 | 9,14 | 0,99% | 57.831,00 |
09.08.2022 | 8,96 | 9,06 | 8,88 | 9,05 | 1,23% | 43.242,00 |
08.08.2022 | 9,06 | 9,09 | 8,88 | 8,94 | -1,43% | 64.777,00 |
05.08.2022 | 8,75 | 9,07 | 8,71 | 9,07 | 3,19% | 54.457,00 |
04.08.2022 | 8,98 | 8,98 | 8,74 | 8,79 | -1,12% | 40.810,00 |
03.08.2022 | 8,82 | 8,90 | 8,64 | 8,89 | -0,22% | 82.057,00 |
02.08.2022 | 8,85 | 9,00 | 8,71 | 8,91 | -0,89% | 75.264,00 |
01.08.2022 | 9,12 | 9,13 | 8,83 | 8,99 | -3,23% | 111.777,00 |
29.07.2022 | 9,14 | 9,32 | 9,11 | 9,29 | -0,85% | 42.120,00 |
28.07.2022 | 9,22 | 9,39 | 9,14 | 9,37 | 0,64% | 75.166,00 |
27.07.2022 | 9,16 | 9,36 | 9,13 | 9,31 | 2,31% | 33.445,00 |
26.07.2022 | 9,27 | 9,27 | 9,04 | 9,10 | -1,09% | 94.390,00 |
25.07.2022 | 9,00 | 9,26 | 8,93 | 9,20 | 2,56% | 71.729,00 |
22.07.2022 | 8,96 | 9,04 | 8,86 | 8,97 | -1,43% | 38.818,00 |
21.07.2022 | 9,05 | 9,10 | 8,97 | 9,10 | -0,33% | 44.458,00 |
20.07.2022 | 9,23 | 9,36 | 9,10 | 9,13 | -4,70% | 99.241,00 |
19.07.2022 | 9,36 | 9,66 | 9,28 | 9,58 | 2,24% | 92.238,00 |
18.07.2022 | 9,22 | 9,43 | 9,21 | 9,37 | 5,88% | 98.185,00 |
15.07.2022 | 8,69 | 8,85 | 8,51 | 8,85 | 0,45% | 40.294,00 |
14.07.2022 | 8,96 | 8,96 | 8,70 | 8,81 | -2,65% | 42.642,00 |
13.07.2022 | 8,96 | 9,15 | 8,84 | 9,05 | 1,00% | 67.477,00 |
12.07.2022 | 8,88 | 9,08 | 8,70 | 8,96 | -0,78% | 86.354,00 |
11.07.2022 | 9,19 | 9,19 | 8,98 | 9,03 | -4,75% | 67.980,00 |
08.07.2022 | 9,47 | 9,60 | 9,35 | 9,48 | -0,21% | 78.996,00 |
07.07.2022 | 9,45 | 9,67 | 9,45 | 9,50 | 1,06% | 119.355,00 |
06.07.2022 | 9,20 | 9,40 | 8,98 | 9,40 | 0,64% | 80.051,00 |
05.07.2022 | 9,30 | 9,41 | 9,15 | 9,34 | -2,10% | 93.077,00 |
01.07.2022 | 9,34 | 9,60 | 9,33 | 9,54 | 0,32% | 39.372,00 |
30.06.2022 | 9,22 | 9,51 | 9,08 | 9,51 | -0,83% | 70.997,00 |
29.06.2022 | 9,75 | 9,75 | 9,49 | 9,59 | -2,44% | 39.910,00 |
28.06.2022 | 9,91 | 10,09 | 9,72 | 9,83 | 0,31% | 58.638,00 |
27.06.2022 | 9,75 | 9,84 | 9,68 | 9,80 | 2,51% | 83.522,00 |
24.06.2022 | 9,34 | 9,66 | 9,30 | 9,56 | 3,58% | 67.906,00 |
23.06.2022 | 9,48 | 9,54 | 9,14 | 9,23 | -3,25% | 67.018,00 |
22.06.2022 | 9,50 | 9,69 | 9,46 | 9,54 | -4,60% | 126.420,00 |
21.06.2022 | 9,90 | 10,01 | 9,85 | 10,00 | 2,88% | 38.058,00 |
17.06.2022 | 10,24 | 10,24 | 9,67 | 9,72 | -3,38% | 97.349,00 |
16.06.2022 | 10,19 | 10,25 | 10,01 | 10,06 | -4,82% | 168.719,00 |
15.06.2022 | 10,40 | 10,60 | 10,36 | 10,57 | 3,42% | 69.064,00 |
14.06.2022 | 10,33 | 10,40 | 10,11 | 10,22 | -1,06% | 88.627,00 |
13.06.2022 | 10,28 | 10,42 | 10,10 | 10,33 | -3,55% | 51.187,00 |
10.06.2022 | 10,88 | 10,88 | 10,42 | 10,71 | -2,01% | 50.084,00 |
09.06.2022 | 11,42 | 11,42 | 10,92 | 10,93 | -6,02% | 103.032,00 |
08.06.2022 | 11,63 | 11,63 | 11,42 | 11,63 | 0,43% | 89.836,00 |
07.06.2022 | 11,47 | 11,64 | 11,37 | 11,58 | 0,52% | 46.905,00 |
06.06.2022 | 11,48 | 11,53 | 11,31 | 11,52 | 3,50% | 45.682,00 |
03.06.2022 | 11,22 | 11,35 | 11,06 | 11,13 | -3,39% | 76.198,00 |
02.06.2022 | 11,07 | 11,57 | 11,07 | 11,52 | 2,86% | 116.352,00 |
01.06.2022 | 11,06 | 11,30 | 11,04 | 11,20 | 2,85% | 96.227,00 |
31.05.2022 | 11,21 | 11,21 | 10,89 | 10,89 | 0,18% | 110.273,00 |
27.05.2022 | 11,05 | 11,07 | 10,74 | 10,87 | -1,63% | 101.097,00 |
26.05.2022 | 10,92 | 11,19 | 10,62 | 11,05 | 2,22% | 294.394,00 |
25.05.2022 | 10,81 | 10,87 | 10,52 | 10,81 | 1,89% | 186.817,00 |
24.05.2022 | 10,78 | 10,84 | 10,54 | 10,61 | -5,44% | 99.101,00 |
23.05.2022 | 11,24 | 11,31 | 11,10 | 11,22 | 3,99% | 130.794,00 |
20.05.2022 | 10,96 | 11,09 | 10,47 | 10,79 | 3,55% | 133.027,00 |
19.05.2022 | 10,09 | 10,52 | 10,09 | 10,42 | 4,10% | 82.445,00 |
18.05.2022 | 10,27 | 10,40 | 9,93 | 10,01 | -4,85% | 97.102,00 |
17.05.2022 | 10,39 | 10,53 | 10,32 | 10,52 | 4,89% | 83.333,00 |
16.05.2022 | 9,99 | 10,11 | 9,93 | 10,03 | 2,03% | 66.618,00 |
13.05.2022 | 9,45 | 9,87 | 9,45 | 9,83 | 6,39% | 129.513,00 |
12.05.2022 | 9,19 | 9,42 | 9,00 | 9,24 | -3,14% | 92.445,00 |
11.05.2022 | 9,51 | 9,95 | 9,47 | 9,54 | 0,74% | 86.714,00 |
10.05.2022 | 9,62 | 9,75 | 9,28 | 9,47 | 3,05% | 190.196,00 |
09.05.2022 | 9,77 | 9,77 | 9,18 | 9,19 | -7,27% | 125.248,00 |
06.05.2022 | 10,15 | 10,15 | 9,76 | 9,91 | -6,69% | 131.734,00 |
05.05.2022 | 11,13 | 11,13 | 10,50 | 10,62 | -6,60% | 117.924,00 |
04.05.2022 | 11,20 | 11,39 | 10,96 | 11,37 | 0,35% | 64.823,00 |
03.05.2022 | 11,30 | 11,59 | 11,21 | 11,33 | 0,18% | 94.474,00 |
02.05.2022 | 11,30 | 11,37 | 11,11 | 11,31 | 0,27% | 84.463,00 |
29.04.2022 | 11,86 | 12,01 | 11,28 | 11,28 | -4,08% | 101.309,00 |
28.04.2022 | 11,83 | 11,83 | 11,45 | 11,76 | 1,38% | 84.334,00 |
27.04.2022 | 11,30 | 11,79 | 11,19 | 11,60 | 8,11% | 122.845,00 |
26.04.2022 | 11,14 | 11,18 | 10,58 | 10,73 | -6,61% | 203.173,00 |
25.04.2022 | 11,48 | 11,72 | 11,14 | 11,49 | -10,79% | 206.521,00 |
22.04.2022 | 13,07 | 13,30 | 12,67 | 12,88 | 1,66% | 115.408,00 |
21.04.2022 | 13,68 | 13,75 | 12,42 | 12,67 | -8,39% | 193.108,00 |
20.04.2022 | 14,11 | 14,27 | 13,71 | 13,83 | -6,87% | 96.588,00 |
19.04.2022 | 14,82 | 14,88 | 14,58 | 14,85 | 0,20% | 80.364,00 |
18.04.2022 | 15,00 | 15,03 | 14,65 | 14,82 | -1,40% | 102.177,00 |
14.04.2022 | 14,98 | 15,16 | 14,90 | 15,03 | 1,90% | 67.720,00 |
13.04.2022 | 14,41 | 14,80 | 14,39 | 14,75 | 7,27% | 74.219,00 |
12.04.2022 | 13,80 | 13,91 | 13,70 | 13,75 | 2,15% | 46.440,00 |
11.04.2022 | 13,92 | 13,98 | 13,41 | 13,46 | -7,36% | 80.903,00 |