69,821$
0,12%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 70,10 | 70,25 | 69,31 | 70,10 | 0,52% | 1.764.412,00 |
| 30.05.2024 | 69,24 | 69,92 | 69,19 | 69,74 | 0,30% | 2.410.060,00 |
| 29.05.2024 | 69,91 | 69,97 | 69,41 | 69,53 | -1,88% | 2.372.017,00 |
| 28.05.2024 | 71,96 | 72,01 | 70,69 | 70,86 | -1,38% | 2.478.198,00 |
| 24.05.2024 | 72,15 | 72,30 | 71,71 | 71,85 | 0,60% | 1.769.346,00 |
| 23.05.2024 | 72,59 | 72,66 | 71,16 | 71,42 | -1,11% | 2.580.135,00 |
| 22.05.2024 | 72,94 | 73,07 | 71,82 | 72,22 | -1,71% | 3.413.771,00 |
| 21.05.2024 | 73,56 | 74,24 | 73,41 | 73,48 | 0,12% | 4.017.779,00 |
| 20.05.2024 | 73,32 | 73,59 | 73,03 | 73,39 | -0,30% | 3.373.862,00 |
| 17.05.2024 | 72,99 | 73,65 | 72,79 | 73,61 | 2,36% | 3.545.405,00 |
| 16.05.2024 | 71,08 | 72,00 | 70,81 | 71,91 | 2,25% | 4.283.150,00 |
| 15.05.2024 | 70,45 | 70,45 | 68,99 | 70,33 | 0,92% | 2.576.832,00 |
| 14.05.2024 | 70,00 | 70,08 | 69,53 | 69,69 | -0,21% | 2.925.736,00 |
| 13.05.2024 | 69,75 | 70,12 | 69,75 | 69,84 | 0,06% | 1.725.435,00 |
| 10.05.2024 | 70,50 | 70,57 | 69,77 | 69,80 | -0,29% | 2.140.013,00 |
| 09.05.2024 | 69,62 | 70,14 | 69,52 | 70,00 | 1,42% | 2.213.961,00 |
| 08.05.2024 | 68,85 | 69,21 | 68,71 | 69,02 | -1,46% | 1.817.470,00 |
| 07.05.2024 | 70,00 | 70,36 | 69,95 | 70,04 | 0,32% | 2.081.206,00 |
| 06.05.2024 | 69,50 | 69,93 | 69,17 | 69,82 | 1,28% | 1.835.867,00 |
| 03.05.2024 | 68,99 | 69,12 | 68,42 | 68,94 | 0,97% | 3.193.760,00 |
| 02.05.2024 | 67,91 | 68,38 | 67,55 | 68,28 | 1,16% | 2.263.071,00 |
| 01.05.2024 | 67,90 | 68,35 | 67,27 | 67,50 | -0,49% | 2.330.493,00 |
| 30.04.2024 | 68,70 | 68,80 | 67,77 | 67,83 | -1,71% | 3.281.797,00 |
| 29.04.2024 | 68,60 | 69,02 | 68,39 | 69,01 | 1,13% | 2.466.253,00 |
| 26.04.2024 | 68,86 | 68,86 | 67,90 | 68,24 | 0,68% | 3.019.687,00 |
| 25.04.2024 | 67,19 | 68,12 | 66,71 | 67,78 | -0,53% | 2.964.653,00 |
| 24.04.2024 | 68,35 | 68,35 | 67,42 | 68,14 | 2,25% | 3.406.791,00 |
| 23.04.2024 | 65,87 | 66,80 | 65,66 | 66,64 | -0,83% | 2.522.653,00 |
| 22.04.2024 | 66,97 | 67,45 | 66,47 | 67,20 | 0,34% | 3.867.206,00 |
| 19.04.2024 | 66,54 | 67,22 | 66,44 | 66,97 | 0,43% | 2.774.494,00 |
| 18.04.2024 | 67,54 | 67,62 | 66,27 | 66,68 | -0,15% | 3.823.540,00 |
| 17.04.2024 | 67,55 | 68,01 | 66,56 | 66,78 | 1,66% | 3.839.522,00 |
| 16.04.2024 | 65,37 | 65,86 | 64,85 | 65,69 | -1,62% | 3.176.963,00 |
| 15.04.2024 | 67,90 | 68,05 | 66,54 | 66,77 | 1,18% | 3.848.447,00 |
| 12.04.2024 | 67,50 | 68,05 | 65,99 | 65,99 | -0,42% | 4.339.891,00 |
| 11.04.2024 | 66,51 | 66,55 | 65,40 | 66,27 | -0,36% | 2.101.933,00 |
| 10.04.2024 | 65,72 | 66,54 | 65,49 | 66,51 | -1,12% | 3.062.651,00 |
| 09.04.2024 | 67,38 | 67,71 | 66,63 | 67,26 | 1,79% | 3.709.706,00 |
| 08.04.2024 | 65,15 | 66,23 | 65,15 | 66,08 | 4,89% | 4.714.143,00 |
| 05.04.2024 | 62,92 | 63,11 | 62,62 | 63,00 | -0,47% | 3.896.851,00 |
| 04.04.2024 | 65,26 | 65,26 | 63,29 | 63,30 | -2,01% | 3.151.945,00 |
| 03.04.2024 | 64,46 | 64,80 | 63,72 | 64,60 | -0,75% | 5.273.669,00 |
| 02.04.2024 | 65,00 | 65,34 | 64,61 | 65,09 | 1,42% | 3.300.435,00 |
| 01.04.2024 | 64,33 | 64,68 | 64,08 | 64,18 | 0,69% | 2.363.575,00 |
| 28.03.2024 | 63,53 | 63,90 | 63,23 | 63,74 | 0,44% | 3.254.646,00 |
| 27.03.2024 | 62,42 | 63,49 | 62,37 | 63,46 | 2,07% | 2.217.128,00 |
| 26.03.2024 | 63,03 | 63,07 | 62,15 | 62,17 | -1,96% | 2.938.202,00 |
| 25.03.2024 | 63,78 | 64,18 | 63,37 | 63,41 | 0,65% | 2.368.151,00 |
| 22.03.2024 | 63,40 | 63,55 | 63,00 | 63,00 | -1,76% | 2.508.246,00 |
| 21.03.2024 | 64,44 | 64,70 | 64,12 | 64,13 | 0,41% | 2.504.062,00 |
| 20.03.2024 | 62,93 | 64,02 | 62,84 | 63,87 | 1,69% | 1.940.527,00 |
| 19.03.2024 | 62,94 | 63,15 | 62,71 | 62,81 | 0,87% | 3.095.020,00 |
| 18.03.2024 | 62,96 | 63,04 | 62,25 | 62,27 | 0,14% | 2.450.807,00 |
| 15.03.2024 | 61,78 | 62,35 | 61,67 | 62,18 | 0,21% | 3.743.718,00 |
| 14.03.2024 | 62,64 | 62,75 | 61,68 | 62,05 | -1,77% | 3.710.886,00 |
| 13.03.2024 | 62,19 | 63,48 | 62,05 | 63,17 | 0,72% | 4.825.247,00 |
| 12.03.2024 | 63,55 | 63,56 | 62,58 | 62,72 | 1,16% | 4.677.661,00 |
| 11.03.2024 | 61,08 | 62,05 | 61,05 | 62,00 | -1,10% | 4.636.424,00 |
| 08.03.2024 | 63,41 | 63,48 | 62,58 | 62,69 | -1,54% | 3.068.259,00 |
| 07.03.2024 | 64,11 | 64,34 | 63,61 | 63,67 | -1,82% | 3.408.608,00 |
| 06.03.2024 | 65,20 | 65,49 | 64,83 | 64,85 | 1,65% | 2.617.918,00 |
| 05.03.2024 | 64,06 | 64,29 | 63,67 | 63,80 | -1,62% | 2.912.674,00 |
| 04.03.2024 | 64,57 | 64,94 | 64,49 | 64,85 | -0,45% | 2.183.663,00 |
| 01.03.2024 | 64,60 | 65,30 | 64,20 | 65,14 | 0,95% | 2.482.476,00 |
| 29.02.2024 | 64,81 | 65,03 | 64,28 | 64,53 | 0,89% | 2.073.211,00 |
| 28.02.2024 | 64,00 | 64,20 | 63,88 | 63,96 | -1,57% | 2.158.695,00 |
| 27.02.2024 | 65,34 | 65,48 | 64,65 | 64,98 | 0,51% | 3.071.321,00 |
| 26.02.2024 | 64,59 | 64,72 | 64,11 | 64,65 | -2,02% | 3.413.989,00 |
| 23.02.2024 | 66,22 | 66,49 | 65,83 | 65,98 | 0,44% | 2.164.395,00 |
| 22.02.2024 | 65,66 | 65,89 | 65,40 | 65,69 | 0,32% | 2.931.769,00 |
| 21.02.2024 | 65,57 | 65,88 | 64,86 | 65,48 | -0,67% | 2.883.350,00 |
| 20.02.2024 | 67,07 | 67,12 | 65,76 | 65,92 | -4,63% | 4.613.314,00 |
| 16.02.2024 | 69,42 | 69,91 | 69,04 | 69,12 | 2,34% | 3.888.407,00 |
| 15.02.2024 | 67,02 | 67,72 | 66,97 | 67,54 | 0,69% | 2.668.947,00 |
| 14.02.2024 | 66,85 | 67,13 | 66,71 | 67,08 | 0,65% | 1.511.346,00 |
| 13.02.2024 | 67,56 | 67,62 | 66,26 | 66,65 | -1,99% | 2.617.962,00 |
| 12.02.2024 | 67,83 | 68,29 | 67,74 | 68,00 | 0,12% | 1.969.168,00 |
| 09.02.2024 | 67,93 | 67,99 | 67,42 | 67,92 | -0,28% | 1.784.153,00 |
| 08.02.2024 | 68,02 | 68,32 | 67,72 | 68,11 | -0,60% | 2.270.527,00 |
| 07.02.2024 | 68,16 | 68,53 | 67,91 | 68,52 | 0,29% | 2.188.579,00 |
| 06.02.2024 | 67,79 | 68,44 | 67,79 | 68,32 | 1,21% | 2.584.390,00 |
| 05.02.2024 | 67,51 | 67,79 | 67,04 | 67,50 | -1,43% | 2.714.220,00 |
| 02.02.2024 | 68,87 | 69,04 | 68,46 | 68,48 | -2,34% | 2.708.854,00 |
| 01.02.2024 | 69,48 | 70,19 | 69,33 | 70,12 | 1,23% | 2.094.637,00 |
| 31.01.2024 | 70,22 | 70,79 | 69,27 | 69,27 | -1,32% | 2.920.223,00 |
| 30.01.2024 | 70,44 | 70,56 | 69,68 | 70,20 | -1,20% | 3.245.028,00 |
| 29.01.2024 | 70,75 | 71,09 | 70,30 | 71,05 | 0,40% | 2.272.871,00 |
| 26.01.2024 | 71,07 | 71,11 | 70,68 | 70,77 | 0,96% | 2.157.594,00 |
| 25.01.2024 | 69,80 | 70,12 | 69,43 | 70,10 | 0,79% | 3.399.036,00 |
| 24.01.2024 | 70,77 | 70,84 | 69,55 | 69,55 | 1,18% | 4.866.795,00 |
| 23.01.2024 | 68,61 | 69,37 | 68,44 | 68,74 | 2,17% | 3.084.837,00 |
| 22.01.2024 | 67,18 | 67,69 | 67,09 | 67,28 | -2,14% | 3.576.325,00 |
| 19.01.2024 | 68,87 | 68,98 | 68,24 | 68,75 | -0,61% | 3.346.683,00 |
| 18.01.2024 | 69,39 | 69,40 | 68,68 | 69,17 | 1,42% | 2.904.284,00 |
| 17.01.2024 | 68,03 | 68,41 | 67,86 | 68,20 | -1,29% | 2.553.534,00 |
| 16.01.2024 | 69,94 | 69,94 | 68,89 | 69,09 | -1,55% | 3.565.358,00 |
| 12.01.2024 | 70,71 | 70,83 | 70,06 | 70,18 | 0,17% | 1.629.835,00 |
| 11.01.2024 | 70,38 | 70,49 | 69,46 | 70,06 | -0,36% | 2.225.101,00 |
| 10.01.2024 | 70,52 | 70,64 | 70,15 | 70,31 | -0,78% | 2.093.158,00 |
| 09.01.2024 | 71,50 | 71,58 | 70,77 | 70,86 | -2,72% | 2.660.886,00 |