59,360$
0,22%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.885.040,00 |
| 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% | 3.186.596,00 |
| 18.12.2024 | 60,70 | 60,91 | 59,19 | 59,34 | -3,45% | 3.314.327,00 |
| 17.12.2024 | 60,83 | 61,71 | 60,78 | 61,46 | 0,33% | 3.091.287,00 |
| 16.12.2024 | 61,70 | 61,89 | 61,24 | 61,26 | -1,53% | 2.830.323,00 |
| 13.12.2024 | 62,67 | 62,68 | 61,82 | 62,21 | -1,95% | 3.232.078,00 |
| 12.12.2024 | 63,83 | 63,99 | 63,22 | 63,45 | -2,35% | 8.081.264,00 |
| 11.12.2024 | 64,81 | 65,12 | 64,57 | 64,98 | 0,25% | 1.846.611,00 |
| 10.12.2024 | 65,15 | 65,24 | 64,75 | 64,82 | -0,11% | 2.291.971,00 |
| 09.12.2024 | 65,34 | 65,91 | 64,88 | 64,89 | 4,48% | 5.085.784,00 |
| 06.12.2024 | 63,44 | 63,44 | 62,01 | 62,11 | -2,22% | 2.715.109,00 |
| 05.12.2024 | 63,66 | 63,98 | 63,21 | 63,52 | 0,21% | 1.780.069,00 |
| 04.12.2024 | 63,60 | 63,80 | 63,31 | 63,39 | -0,19% | 2.112.796,00 |
| 03.12.2024 | 64,07 | 64,15 | 63,44 | 63,51 | 0,38% | 2.479.509,00 |
| 02.12.2024 | 63,34 | 63,43 | 62,75 | 63,27 | 0,68% | 2.455.032,00 |
| 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% | 1.765.047,00 |
| 25.11.2024 | 63,27 | 63,36 | 62,80 | 62,98 | 1,01% | 2.104.828,00 |
| 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% | 1.273.650,00 |
| 19.11.2024 | 61,87 | 62,50 | 61,75 | 62,43 | 0,50% | 1.883.113,00 |
| 18.11.2024 | 61,39 | 62,22 | 61,39 | 62,12 | 1,87% | 2.410.952,00 |
| 15.11.2024 | 60,99 | 61,30 | 60,73 | 60,98 | 0,91% | 3.049.261,00 |
| 14.11.2024 | 60,58 | 60,82 | 60,26 | 60,43 | -0,31% | 2.379.942,00 |
| 13.11.2024 | 60,93 | 60,97 | 60,31 | 60,62 | -0,95% | 2.129.657,00 |
| 12.11.2024 | 61,39 | 61,40 | 60,51 | 61,20 | -2,24% | 4.153.488,00 |
| 11.11.2024 | 63,14 | 63,23 | 62,41 | 62,60 | -2,84% | 3.464.457,00 |
| 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% | 4.382.038,00 |
| 06.11.2024 | 64,40 | 65,55 | 64,36 | 65,33 | -0,26% | 2.927.305,00 |
| 05.11.2024 | 65,60 | 65,75 | 65,34 | 65,50 | 0,75% | 1.446.531,00 |
| 04.11.2024 | 65,34 | 65,78 | 65,00 | 65,01 | -0,49% | 1.662.446,00 |
| 01.11.2024 | 65,67 | 65,80 | 65,18 | 65,33 | 0,68% | 1.807.761,00 |
| 31.10.2024 | 65,36 | 65,43 | 64,51 | 64,89 | -1,53% | 1.816.460,00 |
| 30.10.2024 | 65,93 | 66,39 | 65,64 | 65,90 | -1,02% | 1.751.339,00 |
| 29.10.2024 | 66,78 | 66,99 | 66,53 | 66,58 | 0,60% | 1.668.769,00 |
| 28.10.2024 | 65,80 | 66,31 | 65,68 | 66,18 | 1,38% | 1.705.797,00 |
| 25.10.2024 | 65,38 | 65,85 | 65,12 | 65,28 | 1,04% | 2.574.420,00 |
| 24.10.2024 | 64,77 | 64,84 | 64,07 | 64,61 | 0,19% | 2.533.814,00 |
| 23.10.2024 | 64,40 | 64,61 | 64,16 | 64,49 | -1,51% | 2.637.460,00 |
| 22.10.2024 | 65,23 | 65,49 | 64,98 | 65,48 | 0,82% | 1.743.839,00 |
| 21.10.2024 | 65,37 | 65,46 | 64,69 | 64,95 | -0,63% | 2.023.257,00 |
| 18.10.2024 | 65,58 | 65,69 | 65,22 | 65,36 | 0,41% | 2.430.082,00 |
| 17.10.2024 | 64,65 | 65,13 | 64,14 | 65,09 | -1,30% | 3.641.881,00 |
| 16.10.2024 | 66,35 | 66,52 | 65,67 | 65,95 | -0,78% | 3.563.471,00 |
| 15.10.2024 | 66,52 | 66,82 | 66,29 | 66,47 | -1,82% | 4.468.454,00 |
| 14.10.2024 | 66,71 | 67,78 | 66,59 | 67,70 | 0,70% | 3.684.242,00 |
| 11.10.2024 | 66,81 | 67,38 | 66,78 | 67,23 | 0,58% | 3.490.044,00 |
| 10.10.2024 | 66,33 | 66,90 | 65,96 | 66,84 | 0,74% | 3.311.113,00 |
| 09.10.2024 | 65,57 | 66,43 | 65,28 | 66,35 | -0,47% | 3.952.099,00 |
| 08.10.2024 | 66,31 | 66,69 | 66,14 | 66,66 | -4,25% | 5.635.607,00 |
| 07.10.2024 | 69,44 | 69,84 | 69,28 | 69,62 | -0,11% | 2.382.563,00 |
| 04.10.2024 | 69,64 | 69,92 | 69,33 | 69,70 | -0,19% | 2.066.070,00 |
| 03.10.2024 | 69,79 | 70,20 | 69,63 | 69,83 | -1,40% | 2.452.610,00 |
| 02.10.2024 | 71,49 | 72,08 | 70,78 | 70,82 | -0,48% | 4.540.202,00 |
| 01.10.2024 | 70,86 | 71,16 | 70,20 | 71,16 | -0,01% | 3.344.015,00 |
| 30.09.2024 | 71,48 | 71,48 | 70,69 | 71,17 | -0,08% | 3.347.278,00 |
| 27.09.2024 | 71,08 | 71,46 | 70,99 | 71,23 | 0,68% | 2.910.671,00 |
| 26.09.2024 | 70,28 | 71,08 | 70,07 | 70,75 | 4,55% | 5.282.461,00 |
| 25.09.2024 | 67,94 | 67,96 | 67,56 | 67,67 | 0,37% | 3.290.817,00 |
| 24.09.2024 | 67,77 | 67,85 | 67,26 | 67,42 | 4,40% | 4.123.266,00 |
| 23.09.2024 | 63,76 | 64,62 | 63,70 | 64,58 | 1,59% | 1.905.971,00 |
| 20.09.2024 | 64,30 | 64,49 | 63,56 | 63,57 | -2,47% | 2.044.937,00 |
| 19.09.2024 | 65,50 | 65,50 | 64,64 | 65,18 | 3,61% | 4.843.995,00 |
| 18.09.2024 | 63,32 | 63,88 | 62,84 | 62,91 | -0,02% | 2.028.682,00 |
| 17.09.2024 | 63,50 | 63,58 | 62,78 | 62,92 | -0,43% | 1.717.236,00 |
| 16.09.2024 | 62,93 | 63,25 | 62,80 | 63,19 | 1,02% | 1.732.425,00 |
| 13.09.2024 | 62,62 | 62,79 | 62,48 | 62,55 | 1,03% | 2.033.970,00 |
| 12.09.2024 | 61,67 | 62,08 | 61,53 | 61,91 | 1,14% | 2.549.175,00 |
| 11.09.2024 | 60,74 | 61,31 | 60,20 | 61,21 | 2,41% | 2.531.671,00 |
| 10.09.2024 | 59,82 | 59,82 | 59,40 | 59,77 | -0,40% | 2.090.583,00 |
| 09.09.2024 | 60,07 | 60,46 | 59,99 | 60,01 | 0,50% | 1.997.908,00 |
| 06.09.2024 | 60,09 | 60,19 | 59,35 | 59,71 | -1,13% | 3.387.791,00 |
| 05.09.2024 | 60,53 | 60,86 | 60,37 | 60,39 | 0,50% | 2.016.364,00 |
| 04.09.2024 | 60,13 | 60,58 | 60,05 | 60,09 | -0,41% | 2.036.289,00 |
| 03.09.2024 | 61,00 | 61,07 | 60,10 | 60,34 | -4,63% | 3.648.827,00 |
| 30.08.2024 | 63,01 | 63,27 | 62,64 | 63,27 | -0,08% | 2.238.296,00 |
| 29.08.2024 | 62,96 | 63,58 | 62,83 | 63,32 | 0,51% | 1.321.832,00 |
| 28.08.2024 | 62,84 | 63,11 | 62,65 | 63,00 | -1,56% | 2.057.087,00 |
| 27.08.2024 | 63,92 | 64,12 | 63,62 | 64,00 | 0,44% | 2.336.326,00 |
| 26.08.2024 | 63,80 | 64,40 | 63,57 | 63,72 | 1,11% | 2.335.329,00 |
| 23.08.2024 | 62,57 | 63,08 | 62,30 | 63,02 | 0,45% | 2.847.032,00 |
| 22.08.2024 | 62,83 | 62,89 | 62,48 | 62,74 | -1,03% | 1.761.020,00 |
| 21.08.2024 | 63,51 | 63,59 | 63,12 | 63,39 | 2,24% | 2.216.846,00 |
| 20.08.2024 | 62,44 | 62,63 | 61,87 | 62,00 | -0,77% | 2.240.809,00 |
| 19.08.2024 | 62,35 | 62,92 | 62,28 | 62,48 | 1,96% | 2.783.555,00 |
| 16.08.2024 | 60,71 | 61,53 | 60,64 | 61,28 | -2,34% | 2.820.619,00 |
| 15.08.2024 | 63,20 | 63,24 | 62,66 | 62,75 | 0,50% | 3.299.881,00 |
| 14.08.2024 | 62,51 | 62,71 | 62,19 | 62,44 | -2,05% | 2.903.346,00 |
| 13.08.2024 | 63,27 | 63,81 | 63,18 | 63,75 | 0,69% | 1.887.206,00 |
| 12.08.2024 | 63,33 | 63,69 | 63,16 | 63,31 | 0,11% | 1.918.942,00 |
| 09.08.2024 | 63,19 | 63,60 | 62,55 | 63,24 | 0,51% | 2.652.539,00 |
| 08.08.2024 | 62,84 | 63,22 | 62,73 | 62,92 | 0,61% | 2.481.061,00 |
| 07.08.2024 | 63,11 | 63,27 | 62,37 | 62,54 | -0,82% | 3.736.652,00 |
| 06.08.2024 | 62,11 | 63,45 | 61,97 | 63,06 | 0,14% | 4.022.596,00 |
| 05.08.2024 | 62,35 | 63,34 | 62,11 | 62,97 | -1,10% | 3.996.666,00 |