99,470$
0,38%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 99,16 | 99,57 | 98,36 | 99,34 | 0,25% | 262.416,00 |
| 26.02.2026 | 98,49 | 99,12 | 97,55 | 99,09 | -1,68% | 2.786.942,00 |
| 25.02.2026 | 101,10 | 101,53 | 100,14 | 100,78 | 2,72% | 3.468.968,00 |
| 24.02.2026 | 96,83 | 98,79 | 96,50 | 98,11 | 0,45% | 3.297.871,00 |
| 23.02.2026 | 96,90 | 97,88 | 95,67 | 97,67 | 0,60% | 3.372.372,00 |
| 20.02.2026 | 95,76 | 97,62 | 95,65 | 97,09 | 0,78% | 3.542.294,00 |
| 19.02.2026 | 95,21 | 96,45 | 94,09 | 96,34 | -2,62% | 3.962.405,00 |
| 18.02.2026 | 98,49 | 100,09 | 98,17 | 98,93 | 2,12% | 3.459.861,00 |
| 17.02.2026 | 94,82 | 96,91 | 94,09 | 96,88 | -1,21% | 3.871.372,00 |
| 13.02.2026 | 96,51 | 98,36 | 95,64 | 98,07 | 0,16% | 3.400.758,00 |
| 12.02.2026 | 99,94 | 100,33 | 97,51 | 97,91 | -1,62% | 4.126.140,00 |
| 11.02.2026 | 99,72 | 99,77 | 98,28 | 99,52 | 2,34% | 2.632.343,00 |
| 10.02.2026 | 96,87 | 97,38 | 95,94 | 97,24 | 0,40% | 2.716.202,00 |
| 09.02.2026 | 94,93 | 96,89 | 94,66 | 96,85 | 3,68% | 3.248.069,00 |
| 06.02.2026 | 93,19 | 93,64 | 92,90 | 93,41 | 2,51% | 3.873.746,00 |
| 05.02.2026 | 92,94 | 94,74 | 91,08 | 91,12 | -5,56% | 6.958.357,00 |
| 04.02.2026 | 98,60 | 98,60 | 94,86 | 96,48 | 0,11% | 4.911.177,00 |
| 03.02.2026 | 95,00 | 96,50 | 94,55 | 96,37 | 4,16% | 4.672.460,00 |
| 02.02.2026 | 92,43 | 93,02 | 91,81 | 92,52 | 1,64% | 5.021.764,00 |
| 30.01.2026 | 92,63 | 93,34 | 89,63 | 91,03 | -4,31% | 7.398.411,00 |
| 29.01.2026 | 96,72 | 97,11 | 93,31 | 95,13 | 1,88% | 6.020.129,00 |
| 28.01.2026 | 93,09 | 93,45 | 92,13 | 93,37 | 0,50% | 3.877.035,00 |
| 27.01.2026 | 91,40 | 92,94 | 91,37 | 92,91 | 2,70% | 3.255.606,00 |
| 26.01.2026 | 92,00 | 92,42 | 90,40 | 90,47 | 0,04% | 5.134.147,00 |
| 23.01.2026 | 89,23 | 90,44 | 88,77 | 90,43 | 3,59% | 2.982.850,00 |
| 22.01.2026 | 88,13 | 88,43 | 86,67 | 87,30 | -1,73% | 3.094.220,00 |
| 21.01.2026 | 89,68 | 89,78 | 88,39 | 88,84 | 3,69% | 4.971.676,00 |
| 20.01.2026 | 84,92 | 85,87 | 84,54 | 85,68 | 0,65% | 4.035.003,00 |
| 16.01.2026 | 85,06 | 85,31 | 84,25 | 85,13 | -1,41% | 3.593.495,00 |
| 15.01.2026 | 85,91 | 87,34 | 85,66 | 86,35 | 0,55% | 4.042.693,00 |
| 14.01.2026 | 85,30 | 85,91 | 85,12 | 85,88 | 2,74% | 4.397.042,00 |
| 13.01.2026 | 83,80 | 84,25 | 83,41 | 83,59 | 0,86% | 3.345.687,00 |
| 12.01.2026 | 81,84 | 83,16 | 81,72 | 82,88 | 2,16% | 4.062.749,00 |
| 09.01.2026 | 81,24 | 81,72 | 80,72 | 81,13 | -3,63% | 11.009.589,00 |
| 08.01.2026 | 83,70 | 85,43 | 81,60 | 84,19 | -0,81% | 9.781.897,00 |
| 07.01.2026 | 83,97 | 84,92 | 83,78 | 84,88 | -0,41% | 3.773.808,00 |
| 06.01.2026 | 83,59 | 85,46 | 83,58 | 85,23 | 2,43% | 4.351.241,00 |
| 05.01.2026 | 82,20 | 83,25 | 81,87 | 83,21 | 2,19% | 2.732.438,00 |