55,045€
4,49%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 54,14 | 55,45 | 53,54 | 55,05 | 4,50% | 3.841,00 |
| 27.02.2026 | 53,57 | 53,97 | 52,68 | 52,68 | -2,70% | 858,00 |
| 26.02.2026 | 55,00 | 55,53 | 52,11 | 54,14 | -1,90% | 2.673,00 |
| 25.02.2026 | 53,52 | 55,19 | 52,53 | 55,19 | 6,96% | 4.121,00 |
| 24.02.2026 | 50,49 | 52,39 | 50,27 | 51,60 | 3,56% | 3.364,00 |
| 23.02.2026 | 51,38 | 51,39 | 49,41 | 49,83 | -2,28% | 2.253,00 |
| 20.02.2026 | 51,16 | 51,85 | 50,98 | 50,99 | 2,93% | 1.255,00 |
| 19.02.2026 | 50,99 | 51,01 | 49,11 | 49,54 | -3,86% | 2.107,00 |
| 18.02.2026 | 49,00 | 51,53 | 48,83 | 51,53 | 7,24% | 3.738,00 |
| 17.02.2026 | 50,00 | 50,67 | 46,60 | 48,05 | -9,34% | 2.446,00 |
| 16.02.2026 | 51,35 | 53,00 | 51,00 | 53,00 | 5,26% | 632,00 |
| 13.02.2026 | 50,64 | 50,86 | 47,69 | 50,35 | -0,10% | 5.462,00 |
| 12.02.2026 | 53,43 | 53,76 | 49,92 | 50,40 | -4,60% | 879,00 |
| 11.02.2026 | 52,54 | 53,92 | 52,30 | 52,83 | 0,84% | 2.817,00 |
| 10.02.2026 | 51,74 | 52,44 | 51,19 | 52,39 | 0,71% | 2.553,00 |
| 09.02.2026 | 50,39 | 52,07 | 49,51 | 52,02 | 3,13% | 2.123,00 |
| 06.02.2026 | 47,55 | 50,44 | 47,55 | 50,44 | 4,93% | 3.337,00 |
| 05.02.2026 | 48,91 | 49,12 | 47,41 | 48,07 | -3,77% | 3.553,00 |
| 04.02.2026 | 52,44 | 52,59 | 49,96 | 49,96 | -3,13% | 2.423,00 |
| 03.02.2026 | 49,95 | 51,89 | 49,94 | 51,57 | 6,28% | 1.877,00 |
| 02.02.2026 | 46,01 | 48,60 | 45,73 | 48,53 | 0,31% | 5.838,00 |
| 30.01.2026 | 48,84 | 49,89 | 47,28 | 48,38 | -4,36% | 4.979,00 |
| 29.01.2026 | 51,76 | 53,05 | 49,81 | 50,58 | 2,54% | 2.380,00 |
| 28.01.2026 | 51,69 | 51,69 | 49,33 | 49,33 | -1,14% | 1.108,00 |
| 27.01.2026 | 49,18 | 50,41 | 47,92 | 49,90 | -0,88% | 7.932,00 |
| 26.01.2026 | 52,80 | 53,83 | 50,24 | 50,34 | -3,77% | 2.192,00 |
| 23.01.2026 | 54,35 | 54,36 | 51,07 | 52,31 | -4,18% | 1.404,00 |
| 22.01.2026 | 54,45 | 55,17 | 54,19 | 54,59 | 0,05% | 255,00 |
| 21.01.2026 | 53,51 | 54,61 | 53,32 | 54,56 | 4,04% | 1.641,00 |
| 20.01.2026 | 51,28 | 52,71 | 50,29 | 52,44 | 2,10% | 3.071,00 |
| 19.01.2026 | 51,07 | 52,33 | 50,39 | 51,36 | -3,28% | 2.659,00 |
| 16.01.2026 | 55,01 | 55,01 | 53,04 | 53,10 | -4,60% | 2.390,00 |
| 15.01.2026 | 55,35 | 55,66 | 54,95 | 55,66 | -0,61% | 3.225,00 |
| 14.01.2026 | 56,48 | 57,26 | 56,00 | 56,00 | -1,22% | 1.047,00 |
| 13.01.2026 | 56,36 | 56,72 | 54,70 | 56,69 | 1,50% | 4.811,00 |
| 12.01.2026 | 54,75 | 56,05 | 54,65 | 55,85 | 3,27% | 1.202,00 |
| 09.01.2026 | 52,20 | 54,08 | 52,20 | 54,08 | 3,88% | 1.231,00 |
| 08.01.2026 | 51,69 | 52,06 | 50,92 | 52,06 | -2,60% | 807,00 |
| 07.01.2026 | 53,88 | 53,88 | 52,45 | 53,45 | -2,46% | 4.564,00 |
| 06.01.2026 | 52,86 | 54,80 | 52,40 | 54,80 | 7,49% | 3.070,00 |
| 05.01.2026 | 48,72 | 51,21 | 48,58 | 50,98 | 7,85% | 1.778,00 |
| 02.01.2026 | 46,07 | 47,52 | 46,05 | 47,27 | 2,18% | 1.066,00 |
| 30.12.2025 | 46,00 | 46,39 | 45,74 | 46,26 | 1,39% | 771,00 |
| 29.12.2025 | 46,72 | 46,72 | 44,91 | 45,63 | 0,16% | 916,00 |
| 23.12.2025 | 45,99 | 46,18 | 45,45 | 45,55 | 1,10% | 2.753,00 |
| 22.12.2025 | 44,00 | 45,24 | 44,00 | 45,06 | 4,04% | 2.030,00 |
| 19.12.2025 | 41,44 | 43,31 | 41,44 | 43,31 | 4,61% | 2.678,00 |
| 18.12.2025 | 40,00 | 41,40 | 39,74 | 41,40 | 4,22% | 2.568,00 |
| 17.12.2025 | 40,00 | 40,34 | 39,72 | 39,72 | 1,46% | 259,00 |
| 16.12.2025 | 38,75 | 39,58 | 38,32 | 39,15 | 0,64% | 2.351,00 |
| 15.12.2025 | 39,64 | 39,72 | 38,90 | 38,90 | -2,21% | 662,00 |
| 12.12.2025 | 40,02 | 40,86 | 39,72 | 39,78 | 4,97% | 297,00 |
| 11.12.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 2,61% | 31,00 |
| 10.12.2025 | 37,50 | 37,50 | 36,93 | 36,93 | -3,21% | 200,00 |
| 09.12.2025 | 37,88 | 38,16 | 37,58 | 38,16 | 1,72% | 511,00 |
| 08.12.2025 | 37,51 | 37,51 | 37,51 | 37,51 | -1,64% | 79,00 |
| 05.12.2025 | 38,04 | 38,34 | 37,92 | 38,14 | 0,55% | 488,00 |
| 04.12.2025 | 37,09 | 37,93 | 37,08 | 37,93 | 2,50% | 705,00 |
| 03.12.2025 | 35,87 | 37,00 | 35,85 | 37,00 | 3,67% | 772,00 |
| 02.12.2025 | 35,96 | 35,96 | 35,69 | 35,69 | -0,65% | 300,00 |
| 01.12.2025 | 35,76 | 35,96 | 35,68 | 35,93 | -0,01% | 601,00 |
| 28.11.2025 | 35,94 | 36,04 | 35,83 | 35,93 | 0,73% | 422,00 |
| 27.11.2025 | 35,26 | 35,67 | 35,10 | 35,67 | -0,56% | 280,00 |
| 26.11.2025 | 34,31 | 35,87 | 34,31 | 35,87 | 5,42% | 175,00 |
| 25.11.2025 | 33,49 | 34,22 | 33,49 | 34,03 | 2,24% | 221,00 |
| 24.11.2025 | 31,71 | 33,28 | 31,63 | 33,28 | 5,87% | 1.206,00 |
| 21.11.2025 | 30,96 | 31,44 | 30,65 | 31,44 | -2,28% | 1.503,00 |
| 20.11.2025 | 32,26 | 33,00 | 32,17 | 32,17 | 1,72% | 235,00 |
| 19.11.2025 | 31,67 | 32,10 | 31,63 | 31,63 | -0,06% | 279,00 |
| 18.11.2025 | 30,48 | 31,65 | 30,48 | 31,65 | 0,46% | 2.038,00 |
| 17.11.2025 | 32,50 | 32,50 | 31,41 | 31,50 | -3,70% | 499,00 |
| 14.11.2025 | 32,38 | 32,71 | 32,10 | 32,71 | -2,08% | 727,00 |
| 13.11.2025 | 34,80 | 34,82 | 33,41 | 33,41 | -2,69% | 9.292,00 |
| 12.11.2025 | 32,60 | 34,33 | 32,60 | 34,33 | 4,94% | 707,00 |
| 11.11.2025 | 33,67 | 33,67 | 32,50 | 32,72 | -1,80% | 3.614,00 |
| 10.11.2025 | 32,58 | 33,72 | 32,58 | 33,32 | 5,83% | 4.617,00 |
| 07.11.2025 | 31,74 | 31,74 | 31,18 | 31,48 | -0,30% | 2.022,00 |
| 06.11.2025 | 31,30 | 32,08 | 31,30 | 31,58 | 1,89% | 2.274,00 |
| 05.11.2025 | 30,80 | 31,16 | 30,80 | 30,99 | -1,93% | 182,00 |
| 04.11.2025 | 31,36 | 31,88 | 31,05 | 31,60 | -1,42% | 3.551,00 |
| 03.11.2025 | 31,41 | 32,28 | 31,41 | 32,06 | 0,38% | 1.607,00 |
| 31.10.2025 | 32,12 | 32,12 | 31,68 | 31,94 | -1,45% | 968,00 |
| 30.10.2025 | 33,44 | 33,44 | 32,10 | 32,41 | -5,41% | 329,00 |
| 29.10.2025 | 34,32 | 34,35 | 34,20 | 34,26 | 0,85% | 370,00 |
| 28.10.2025 | 34,13 | 34,24 | 33,50 | 33,97 | -0,90% | 829,00 |
| 27.10.2025 | 34,57 | 34,98 | 34,20 | 34,28 | 0,35% | 398,00 |
| 24.10.2025 | 33,39 | 34,16 | 32,98 | 34,16 | -2,09% | 2.463,00 |
| 23.10.2025 | 31,28 | 35,27 | 31,28 | 34,89 | 11,74% | 634,00 |
| 22.10.2025 | 32,09 | 32,43 | 31,23 | 31,23 | -2,10% | 604,00 |
| 21.10.2025 | 33,25 | 34,15 | 31,26 | 31,90 | -0,34% | 9.284,00 |
| 20.10.2025 | 31,02 | 32,01 | 31,02 | 32,01 | 3,43% | 665,00 |
| 17.10.2025 | 30,73 | 31,38 | 30,16 | 30,95 | -3,63% | 5.980,00 |
| 16.10.2025 | 31,38 | 32,34 | 31,38 | 32,11 | 3,61% | 3.313,00 |
| 15.10.2025 | 31,18 | 31,31 | 30,99 | 30,99 | 0,26% | 1.123,00 |
| 14.10.2025 | 30,91 | 30,96 | 30,49 | 30,91 | -2,40% | 2.446,00 |
| 13.10.2025 | 31,16 | 31,67 | 31,13 | 31,67 | 2,91% | 844,00 |
| 10.10.2025 | 31,97 | 32,08 | 30,78 | 30,78 | -4,90% | 542,00 |
| 09.10.2025 | 32,24 | 32,69 | 32,06 | 32,36 | 2,47% | 840,00 |
| 08.10.2025 | 30,66 | 32,11 | 30,66 | 31,58 | 6,13% | 1.782,00 |
| 07.10.2025 | 29,81 | 29,83 | 29,62 | 29,76 | 1,00% | 698,00 |