Alcoa Corp.
[WKN: A2ASZ7 | ISIN: US0138721065]
Aktienkurse
26,270€ -2,99%
Echtzeit-Aktienkurs Alcoa Corp.
Bid: Ask:

Aktienkurse zur Alcoa Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 26,89 27,02 26,27 26,27 -2,99% 140,00
24.07.2025 27,51 27,60 27,08 27,08 -0,17% 1.673,00
23.07.2025 27,30 27,68 27,13 27,13 0,37% 12.384,00
22.07.2025 27,10 27,10 27,03 27,03 -0,09% 100,00
21.07.2025 26,40 27,12 26,24 27,05 4,68% 1.401,00
18.07.2025 25,56 26,15 25,45 25,84 1,08% 2.615,00
17.07.2025 24,84 25,79 24,47 25,57 5,88% 1.142,00
16.07.2025 24,62 24,62 24,15 24,15 -2,78% 32,00
15.07.2025 25,84 25,90 24,84 24,84 -2,05% 13.950,00
14.07.2025 26,13 26,13 25,36 25,36 -4,61% 1.352,00
11.07.2025 26,76 26,76 26,58 26,58 -2,30% 260,00
10.07.2025 26,57 27,21 26,55 27,21 4,49% 635,00
09.07.2025 25,97 26,32 25,89 26,04 2,72% 1.799,00
08.07.2025 25,35 25,35 25,35 25,35 -0,76% 603,00
07.07.2025 26,30 26,30 25,54 25,54 -2,98% 947,00
04.07.2025 26,33 26,33 26,33 26,33 -1,22% -
03.07.2025 26,56 26,90 26,55 26,65 -0,67% 2.302,00
02.07.2025 26,26 26,83 26,26 26,83 4,50% 317,00
01.07.2025 25,68 25,68 25,68 25,68 2,93% -
30.06.2025 24,95 24,95 24,95 24,95 -1,31% -
27.06.2025 25,32 25,66 25,28 25,28 -1,27% 449,00
26.06.2025 24,78 25,60 24,78 25,60 5,07% 430,00
25.06.2025 24,92 24,92 24,33 24,37 -2,54% 726,00
24.06.2025 24,78 25,00 24,78 25,00 1,98% 1,00
23.06.2025 24,20 24,52 24,20 24,52 0,57% 13.219,00
20.06.2025 24,80 24,85 24,38 24,38 -0,85% 12.297,00
19.06.2025 24,59 24,59 24,59 24,59 0,00% -
18.06.2025 24,96 24,96 24,59 24,59 -2,60% 259,00
17.06.2025 25,00 25,24 24,99 25,24 1,18% 5,00
16.06.2025 24,95 24,95 24,95 24,95 0,97% -
13.06.2025 24,18 24,71 24,18 24,71 0,57% 358,00
12.06.2025 24,94 24,94 24,26 24,57 -4,30% 952,00
11.06.2025 25,21 25,97 25,21 25,67 0,86% 1.932,00
10.06.2025 24,80 25,45 24,80 25,45 1,13% 13,00
09.06.2025 24,59 25,17 24,59 25,17 2,63% 23,00
06.06.2025 24,44 24,89 24,36 24,52 -0,53% 2.361,00
05.06.2025 24,22 24,71 24,22 24,65 3,05% 134,00
04.06.2025 24,59 24,59 23,92 23,92 -1,08% 355,00
03.06.2025 23,43 24,18 22,94 24,18 4,43% 1.449,00
02.06.2025 23,18 23,63 22,87 23,16 -2,81% 3.017,00
30.05.2025 24,45 24,45 23,57 23,83 -2,52% 149,00
29.05.2025 25,27 25,51 24,39 24,44 -0,57% 2.321,00
28.05.2025 24,50 24,58 24,50 24,58 -1,29% 24,00
27.05.2025 25,02 25,02 24,88 24,90 0,83% 54,00
23.05.2025 24,43 24,70 24,18 24,70 -0,32% 1.421,00
22.05.2025 25,10 25,10 24,50 24,78 -3,67% 426,00
21.05.2025 25,33 25,72 25,22 25,72 -0,75% 635,00
20.05.2025 25,80 26,04 25,67 25,92 -1,07% 749,00
19.05.2025 25,65 26,33 25,43 26,20 1,18% 1.087,00
16.05.2025 25,72 25,94 25,54 25,89 0,92% 1.430,00
15.05.2025 26,04 26,04 25,38 25,66 -2,36% 2.177,00
14.05.2025 25,75 26,29 25,63 26,28 2,98% 710,00
13.05.2025 25,79 25,81 25,35 25,52 1,69% 1.781,00
12.05.2025 23,81 25,29 23,81 25,09 8,78% 629,00
09.05.2025 22,51 23,42 22,51 23,07 2,17% 4.927,00
08.05.2025 21,91 22,58 21,73 22,58 4,30% 1.946,00
07.05.2025 21,85 21,85 21,46 21,65 -1,84% 280,00
06.05.2025 22,10 22,10 21,83 22,05 -1,43% 569,00
05.05.2025 22,68 22,72 22,17 22,37 -0,25% 2.058,00
02.05.2025 21,86 22,43 21,86 22,43 4,04% 526,00
30.04.2025 21,93 22,21 21,20 21,56 -2,66% 2.646,00
29.04.2025 22,42 22,75 22,15 22,15 -1,38% 1.272,00
28.04.2025 22,47 22,73 22,46 22,46 -1,06% 1.406,00
25.04.2025 23,62 23,62 22,61 22,70 -1,26% 2.823,00
24.04.2025 22,03 22,99 21,99 22,99 2,91% 966,00
23.04.2025 21,90 22,92 21,71 22,34 7,23% 6.110,00
22.04.2025 20,93 20,93 20,83 20,83 -0,50% 1.209,00
17.04.2025 21,31 21,64 20,60 20,94 -5,31% 2.593,00
16.04.2025 21,54 22,11 21,48 22,11 -0,23% 1.739,00
15.04.2025 22,14 22,56 21,83 22,16 -0,09% 2.634,00
14.04.2025 22,24 22,43 22,18 22,18 4,92% 175,00
11.04.2025 20,97 21,70 20,91 21,14 2,00% 3.726,00
10.04.2025 23,55 23,55 20,73 20,73 -11,49% 3.394,00
08.04.2025 22,10 23,42 22,10 23,42 6,19% 5.596,00
07.04.2025 21,78 22,24 21,33 22,05 -3,42% 2.661,00
04.04.2025 24,40 24,90 22,77 22,83 -9,01% 3.860,00
03.04.2025 27,01 27,01 24,95 25,09 -10,62% 1.978,00
02.04.2025 27,90 28,62 27,62 28,07 1,34% 1.355,00
01.04.2025 28,03 28,15 27,70 27,70 -0,57% 2,00
31.03.2025 28,49 28,49 27,01 27,86 -7,12% 2.064,00
27.03.2025 30,70 30,83 29,91 30,00 -3,43% 503,00
26.03.2025 31,25 31,80 30,95 31,06 -1,29% 1.263,00
25.03.2025 31,16 31,47 31,16 31,47 -0,17% 100,00
24.03.2025 31,75 31,81 31,35 31,52 1,20% 349,00
21.03.2025 31,59 31,59 31,15 31,15 -3,28% 120,00
20.03.2025 32,71 32,71 32,12 32,20 -0,69% 451,00
19.03.2025 31,10 32,43 31,10 32,43 4,58% 10,00
18.03.2025 31,66 31,66 31,01 31,01 -2,10% 210,00
17.03.2025 30,94 31,67 30,94 31,67 3,46% 188,00
14.03.2025 30,29 30,85 30,01 30,61 1,42% 283,00
13.03.2025 30,14 30,64 30,14 30,18 0,17% 946,00
12.03.2025 29,64 30,19 29,63 30,13 3,03% 1.187,00
11.03.2025 29,58 29,58 28,66 29,25 -0,26% 819,00
10.03.2025 30,20 30,20 29,32 29,32 -1,66% 380,00
07.03.2025 30,37 30,37 29,82 29,82 -3,67% 1.539,00
06.03.2025 29,84 31,22 29,79 30,95 5,06% 1.561,00
05.03.2025 29,89 30,32 29,46 29,46 1,48% 678,00
04.03.2025 30,51 30,81 29,03 29,03 -7,25% 1.720,00
03.03.2025 32,06 32,29 31,30 31,30 -1,97% 2.179,00
28.02.2025 31,94 32,02 31,29 31,93 -2,43% 475,00