37,603€
-2,29%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 40,85 | 41,46 | 37,61 | 37,61 | -2,29% | 6.422,00 |
| 16.10.2024 | 38,33 | 38,61 | 38,33 | 38,49 | 0,69% | 155,00 |
| 15.10.2024 | 37,91 | 38,22 | 37,31 | 38,22 | 0,07% | 1.960,00 |
| 14.10.2024 | 38,00 | 38,20 | 37,86 | 38,20 | 2,85% | 1.091,00 |
| 11.10.2024 | 36,20 | 37,14 | 36,20 | 37,14 | 2,61% | 8.374,00 |
| 10.10.2024 | 35,32 | 36,19 | 35,32 | 36,19 | 2,97% | 10,00 |
| 09.10.2024 | 34,69 | 35,15 | 34,69 | 35,15 | 2,67% | 50,00 |
| 08.10.2024 | 35,28 | 35,28 | 34,15 | 34,23 | -4,72% | 6.859,00 |
| 07.10.2024 | 35,51 | 35,93 | 35,43 | 35,93 | 1,04% | 176,00 |
| 04.10.2024 | 35,50 | 35,85 | 35,50 | 35,56 | 2,77% | 6.674,00 |
| 03.10.2024 | 35,21 | 35,21 | 34,60 | 34,60 | -2,90% | 33,00 |
| 02.10.2024 | 35,54 | 36,00 | 35,39 | 35,63 | 0,65% | 123,00 |
| 01.10.2024 | 34,61 | 35,80 | 34,61 | 35,40 | 1,91% | 342,00 |
| 30.09.2024 | 35,54 | 35,61 | 34,74 | 34,74 | -2,40% | 3.670,00 |
| 27.09.2024 | 35,42 | 35,65 | 35,19 | 35,59 | 9,85% | 1.580,00 |
| 25.09.2024 | 32,88 | 32,88 | 32,26 | 32,40 | -1,71% | 1.376,00 |
| 24.09.2024 | 31,45 | 33,05 | 31,45 | 32,97 | 7,50% | 1.602,00 |
| 23.09.2024 | 30,28 | 30,68 | 30,28 | 30,67 | 1,24% | 209,00 |
| 20.09.2024 | 31,22 | 31,40 | 30,13 | 30,29 | -4,87% | 948,00 |
| 19.09.2024 | 31,46 | 32,37 | 31,43 | 31,84 | 2,38% | 11.373,00 |
| 18.09.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 2,12% | - |
| 17.09.2024 | 30,91 | 30,92 | 30,36 | 30,46 | -2,14% | 1.104,00 |
| 16.09.2024 | 29,70 | 31,41 | 29,19 | 31,12 | 5,24% | 5.185,00 |
| 13.09.2024 | 28,17 | 29,67 | 28,08 | 29,57 | 6,94% | 730,00 |
| 12.09.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 6,16% | 24,00 |
| 11.09.2024 | 25,60 | 26,05 | 25,60 | 26,05 | 1,22% | 20,00 |
| 10.09.2024 | 25,73 | 25,73 | 25,73 | 25,73 | -0,69% | - |
| 09.09.2024 | 25,70 | 26,08 | 25,70 | 25,91 | -5,94% | 2,00 |
| 05.09.2024 | 27,67 | 27,67 | 27,55 | 27,55 | -1,50% | 6,00 |
| 04.09.2024 | 27,97 | 27,97 | 27,97 | 27,97 | 2,68% | - |
| 03.09.2024 | 28,74 | 28,74 | 27,24 | 27,24 | -7,22% | 652,00 |
| 02.09.2024 | 28,94 | 29,36 | 28,94 | 29,36 | 1,38% | 1.161,00 |
| 30.08.2024 | 29,59 | 29,61 | 28,96 | 28,96 | -0,77% | 1.137,00 |
| 29.08.2024 | 29,08 | 29,28 | 28,73 | 29,18 | 0,97% | 2.483,00 |
| 28.08.2024 | 30,40 | 30,51 | 28,90 | 28,90 | -7,24% | 1.490,00 |
| 27.08.2024 | 31,06 | 31,34 | 30,67 | 31,16 | 0,42% | 439,00 |
| 26.08.2024 | 31,18 | 31,25 | 30,95 | 31,03 | 5,53% | 881,00 |
| 23.08.2024 | 29,46 | 29,46 | 29,30 | 29,40 | -0,37% | 6.797,00 |
| 22.08.2024 | 29,92 | 30,12 | 29,42 | 29,51 | -1,60% | 1.629,00 |
| 21.08.2024 | 30,58 | 30,89 | 29,99 | 29,99 | -1,80% | 219,00 |
| 20.08.2024 | 31,07 | 31,16 | 30,54 | 30,54 | 0,10% | 308,00 |
| 19.08.2024 | 29,40 | 30,57 | 28,90 | 30,51 | 4,68% | 2.114,00 |
| 16.08.2024 | 29,49 | 29,49 | 29,15 | 29,15 | -0,38% | 138,00 |
| 15.08.2024 | 29,20 | 29,45 | 29,20 | 29,26 | 2,58% | 6.782,00 |
| 14.08.2024 | 28,47 | 28,52 | 28,41 | 28,52 | -0,80% | 84,00 |
| 13.08.2024 | 28,74 | 28,75 | 28,45 | 28,75 | 0,75% | 638,00 |
| 12.08.2024 | 28,24 | 28,90 | 27,93 | 28,54 | 3,29% | 15.251,00 |
| 09.08.2024 | 27,63 | 27,63 | 27,63 | 27,63 | 0,53% | - |
| 08.08.2024 | 27,00 | 27,50 | 26,63 | 27,48 | 0,04% | 1.823,00 |
| 07.08.2024 | 27,23 | 27,62 | 27,06 | 27,47 | 3,72% | 1.789,00 |
| 06.08.2024 | 26,30 | 26,52 | 25,68 | 26,49 | 2,26% | 3.229,00 |
| 05.08.2024 | 26,84 | 26,84 | 25,90 | 25,90 | -4,99% | 163,00 |
| 02.08.2024 | 28,79 | 29,50 | 27,18 | 27,26 | -7,40% | 3.922,00 |
| 01.08.2024 | 30,51 | 30,51 | 29,44 | 29,44 | -3,60% | 1.636,00 |
| 31.07.2024 | 29,86 | 30,54 | 29,61 | 30,54 | 4,30% | 3.403,00 |
| 30.07.2024 | 30,19 | 30,30 | 29,28 | 29,28 | -3,87% | 1.129,00 |
| 29.07.2024 | 30,98 | 30,98 | 30,46 | 30,46 | -0,29% | 473,00 |
| 26.07.2024 | 30,39 | 30,71 | 30,39 | 30,55 | -0,28% | 221,00 |
| 25.07.2024 | 30,05 | 30,64 | 30,05 | 30,64 | -0,66% | 1.461,00 |
| 24.07.2024 | 31,17 | 31,79 | 30,83 | 30,84 | -1,25% | 4.732,00 |
| 23.07.2024 | 31,39 | 31,44 | 31,00 | 31,23 | -1,53% | 3.142,00 |
| 22.07.2024 | 32,07 | 32,07 | 31,67 | 31,72 | -0,78% | 643,00 |
| 19.07.2024 | 32,49 | 32,56 | 31,94 | 31,97 | -3,60% | 316,00 |
| 18.07.2024 | 34,20 | 34,51 | 33,16 | 33,16 | -4,86% | 1.307,00 |
| 17.07.2024 | 35,17 | 35,19 | 34,73 | 34,86 | 0,23% | 1.009,00 |
| 16.07.2024 | 35,97 | 36,34 | 34,59 | 34,78 | -3,95% | 2.097,00 |
| 15.07.2024 | 35,93 | 36,63 | 35,72 | 36,21 | 0,89% | 1.643,00 |
| 12.07.2024 | 36,39 | 36,84 | 35,89 | 35,89 | -0,13% | 2.107,00 |
| 11.07.2024 | 36,52 | 36,80 | 35,93 | 35,93 | 0,34% | 6.932,00 |
| 10.07.2024 | 37,12 | 37,74 | 35,60 | 35,81 | -5,76% | 1.813,00 |
| 09.07.2024 | 38,68 | 39,24 | 38,00 | 38,00 | -1,26% | 523,00 |
| 08.07.2024 | 39,04 | 39,19 | 38,49 | 38,49 | -2,57% | 288,00 |
| 05.07.2024 | 39,29 | 39,54 | 38,95 | 39,50 | 1,06% | 1.504,00 |
| 04.07.2024 | 39,09 | 39,09 | 39,09 | 39,09 | -0,85% | 140,00 |
| 03.07.2024 | 38,29 | 39,65 | 37,60 | 39,42 | 3,93% | 1.344,00 |
| 02.07.2024 | 37,01 | 38,00 | 36,79 | 37,93 | 0,99% | 568,00 |
| 01.07.2024 | 36,98 | 37,73 | 36,92 | 37,56 | 2,19% | 395,00 |
| 28.06.2024 | 36,39 | 37,16 | 36,39 | 36,76 | 1,23% | 262,00 |
| 27.06.2024 | 36,53 | 37,15 | 36,31 | 36,31 | -0,90% | 166,00 |
| 26.06.2024 | 37,40 | 37,40 | 36,64 | 36,64 | -2,02% | 440,00 |
| 25.06.2024 | 37,75 | 37,77 | 37,03 | 37,40 | -2,11% | 785,00 |
| 24.06.2024 | 37,63 | 38,36 | 37,59 | 38,20 | 3,17% | 708,00 |
| 21.06.2024 | 36,90 | 37,24 | 36,75 | 37,03 | 2,70% | 1.474,00 |
| 20.06.2024 | 35,43 | 36,28 | 35,37 | 36,05 | 3,41% | 1.283,00 |
| 19.06.2024 | 34,86 | 34,86 | 34,86 | 34,86 | -0,64% | - |
| 18.06.2024 | 34,50 | 35,09 | 34,50 | 35,09 | 1,24% | 96,00 |
| 17.06.2024 | 35,32 | 35,50 | 34,65 | 34,66 | -1,80% | 330,00 |
| 14.06.2024 | 35,81 | 35,81 | 35,29 | 35,29 | -2,42% | 74,00 |
| 13.06.2024 | 36,80 | 36,80 | 36,17 | 36,17 | -3,17% | 398,00 |
| 12.06.2024 | 37,51 | 38,62 | 37,32 | 37,35 | -0,63% | 1.696,00 |
| 11.06.2024 | 38,21 | 38,27 | 37,38 | 37,59 | -2,63% | 2.538,00 |
| 10.06.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,42% | - |
| 07.06.2024 | 39,24 | 39,39 | 37,82 | 38,06 | -3,60% | 2.751,00 |
| 06.06.2024 | 39,48 | 39,48 | 39,48 | 39,48 | 1,74% | - |
| 05.06.2024 | 38,70 | 38,81 | 38,58 | 38,81 | 0,82% | 601,00 |
| 04.06.2024 | 40,27 | 40,51 | 38,36 | 38,49 | -6,33% | 2.333,00 |
| 03.06.2024 | 40,96 | 41,35 | 40,69 | 41,09 | 2,52% | 3.393,00 |
| 31.05.2024 | 41,22 | 41,54 | 40,08 | 40,08 | -3,20% | 556,00 |
| 30.05.2024 | 40,45 | 41,47 | 39,68 | 41,41 | 2,40% | 1.086,00 |
| 29.05.2024 | 39,69 | 40,44 | 39,16 | 40,44 | 1,21% | 1.141,00 |