65,520$
0,78%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 65,53 | 65,75 | 65,35 | 65,53 | 0,80% | 335.688,00 |
| 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 |
| 02.08.2024 | 64,07 | 64,14 | 63,08 | 63,67 | 0,28% | 3.892.186,00 |
| 01.08.2024 | 64,82 | 65,22 | 63,31 | 63,49 | -2,56% | 3.196.971,00 |
| 31.07.2024 | 65,15 | 65,58 | 64,39 | 65,16 | 2,57% | 3.615.526,00 |
| 30.07.2024 | 63,52 | 63,82 | 63,28 | 63,53 | -1,81% | 3.245.956,00 |
| 29.07.2024 | 64,51 | 64,84 | 64,37 | 64,70 | -0,55% | 2.097.560,00 |
| 26.07.2024 | 65,13 | 65,45 | 64,62 | 65,06 | 1,13% | 2.229.465,00 |
| 25.07.2024 | 64,09 | 64,78 | 63,52 | 64,33 | 1,32% | 2.413.926,00 |
| 24.07.2024 | 64,01 | 64,16 | 63,46 | 63,49 | -0,06% | 2.984.540,00 |
| 23.07.2024 | 63,00 | 63,61 | 62,87 | 63,53 | -0,72% | 2.545.814,00 |
| 22.07.2024 | 63,84 | 64,15 | 63,71 | 63,99 | 0,33% | 2.582.989,00 |
| 19.07.2024 | 63,69 | 63,99 | 63,41 | 63,78 | -0,92% | 2.312.432,00 |
| 18.07.2024 | 65,83 | 65,87 | 64,20 | 64,37 | -2,13% | 3.299.683,00 |
| 17.07.2024 | 66,56 | 66,82 | 65,76 | 65,77 | -0,83% | 3.225.465,00 |
| 16.07.2024 | 65,01 | 66,35 | 64,66 | 66,32 | -1,82% | 4.476.709,00 |
| 15.07.2024 | 67,66 | 68,14 | 67,34 | 67,55 | -1,42% | 1.936.346,00 |
| 12.07.2024 | 68,25 | 68,87 | 68,22 | 68,52 | 0,65% | 1.617.379,00 |
| 11.07.2024 | 68,31 | 68,32 | 67,78 | 68,08 | 0,87% | 1.672.690,00 |
| 10.07.2024 | 66,90 | 67,59 | 66,77 | 67,49 | 0,76% | 1.994.502,00 |
| 09.07.2024 | 66,95 | 67,27 | 66,73 | 66,98 | -0,28% | 1.733.266,00 |
| 08.07.2024 | 67,17 | 67,38 | 66,74 | 67,17 | -0,69% | 1.858.940,00 |
| 05.07.2024 | 67,75 | 67,86 | 67,05 | 67,64 | -0,38% | 1.950.929,00 |
| 03.07.2024 | 67,70 | 68,43 | 67,67 | 67,90 | 2,86% | 2.029.388,00 |
| 02.07.2024 | 65,46 | 66,02 | 65,30 | 66,01 | -0,60% | 1.717.058,00 |
| 01.07.2024 | 66,39 | 66,92 | 66,12 | 66,41 | 0,73% | 1.987.149,00 |
| 28.06.2024 | 66,17 | 66,39 | 65,76 | 65,93 | 0,17% | 1.756.282,00 |
| 27.06.2024 | 66,00 | 66,16 | 65,50 | 65,82 | -1,47% | 2.069.903,00 |
| 26.06.2024 | 66,84 | 66,95 | 66,51 | 66,80 | 0,42% | 1.363.388,00 |
| 25.06.2024 | 66,65 | 66,84 | 66,33 | 66,52 | 0,11% | 1.543.174,00 |
| 24.06.2024 | 66,53 | 67,04 | 66,21 | 66,45 | 0,08% | 1.678.471,00 |
| 21.06.2024 | 66,03 | 66,44 | 66,01 | 66,40 | -0,78% | 1.805.813,00 |
| 20.06.2024 | 66,74 | 67,05 | 66,46 | 66,92 | 1,00% | 1.785.179,00 |
| 18.06.2024 | 65,81 | 66,50 | 65,77 | 66,26 | 0,41% | 1.984.403,00 |
| 17.06.2024 | 65,53 | 66,15 | 65,38 | 65,99 | -0,78% | 1.790.940,00 |
| 14.06.2024 | 66,00 | 66,65 | 65,85 | 66,51 | -0,61% | 1.633.293,00 |