53,170€
-2,97%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 29,48 | 30,22 | 29,46 | 29,46 | -0,57% | 782,00 |
| 03.10.2025 | 29,99 | 30,05 | 29,31 | 29,63 | 1,20% | 776,00 |
| 02.10.2025 | 28,84 | 29,74 | 28,64 | 29,28 | 1,95% | 975,00 |
| 01.10.2025 | 27,83 | 29,02 | 27,25 | 28,72 | 5,09% | 1.702,00 |
| 30.09.2025 | 28,40 | 28,63 | 27,33 | 27,33 | -4,26% | 1.539,00 |
| 29.09.2025 | 28,25 | 28,64 | 27,62 | 28,55 | 2,40% | 1.210,00 |
| 26.09.2025 | 27,13 | 27,88 | 27,13 | 27,88 | 4,32% | 107,00 |
| 25.09.2025 | 27,11 | 27,11 | 26,72 | 26,72 | -1,27% | 53,00 |
| 24.09.2025 | 26,81 | 27,07 | 26,79 | 27,07 | -0,40% | 504,00 |
| 23.09.2025 | 27,81 | 27,93 | 27,18 | 27,18 | -1,15% | 817,00 |
| 22.09.2025 | 27,79 | 27,79 | 27,11 | 27,49 | -0,76% | 537,00 |
| 19.09.2025 | 28,08 | 28,08 | 27,70 | 27,70 | -0,34% | 724,00 |
| 18.09.2025 | 28,05 | 28,21 | 27,80 | 27,80 | -1,24% | 27,00 |
| 17.09.2025 | 28,00 | 28,15 | 27,87 | 28,15 | -0,11% | 1.048,00 |
| 16.09.2025 | 28,69 | 28,85 | 28,18 | 28,18 | -1,57% | 772,00 |
| 15.09.2025 | 28,42 | 28,78 | 28,42 | 28,63 | 1,45% | 195,00 |
| 12.09.2025 | 28,35 | 28,45 | 27,92 | 28,22 | 4,36% | 79,00 |
| 11.09.2025 | 26,71 | 27,04 | 26,34 | 27,04 | 0,24% | 75,00 |
| 10.09.2025 | 26,71 | 26,97 | 26,71 | 26,97 | 1,14% | 337,00 |
| 05.09.2025 | 27,19 | 27,19 | 26,52 | 26,67 | 0,28% | 187,00 |
| 04.09.2025 | 26,43 | 26,59 | 26,43 | 26,59 | 0,78% | 38,00 |
| 03.09.2025 | 26,43 | 26,59 | 26,27 | 26,39 | 0,71% | 988,00 |
| 02.09.2025 | 27,33 | 27,33 | 26,07 | 26,20 | -4,61% | 416,00 |
| 29.08.2025 | 27,10 | 27,59 | 27,02 | 27,47 | 2,01% | 1.441,00 |
| 28.08.2025 | 27,25 | 27,53 | 26,93 | 26,93 | -1,05% | 976,00 |
| 27.08.2025 | 27,21 | 27,21 | 27,21 | 27,21 | -1,16% | - |
| 26.08.2025 | 27,19 | 27,73 | 27,10 | 27,53 | 0,92% | 977,00 |
| 25.08.2025 | 27,00 | 27,28 | 27,00 | 27,28 | 8,19% | 4.951,00 |
| 21.08.2025 | 25,39 | 25,40 | 24,99 | 25,22 | -0,55% | 2.911,00 |
| 20.08.2025 | 25,51 | 25,51 | 25,11 | 25,36 | -6,08% | 803,00 |
| 18.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,37% | 36,00 |
| 15.08.2025 | 26,99 | 27,00 | 26,63 | 26,63 | 0,70% | 623,00 |
| 14.08.2025 | 26,91 | 26,91 | 26,32 | 26,45 | -2,11% | 13.028,00 |
| 13.08.2025 | 27,03 | 27,13 | 26,89 | 27,02 | 1,48% | 1.663,00 |
| 12.08.2025 | 25,24 | 26,70 | 25,23 | 26,62 | 4,60% | 1.721,00 |
| 11.08.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -1,74% | - |
| 08.08.2025 | 26,00 | 26,38 | 25,90 | 25,90 | 2,53% | 3.535,00 |
| 07.08.2025 | 25,64 | 25,64 | 25,26 | 25,26 | -1,98% | 184,00 |
| 06.08.2025 | 25,62 | 26,23 | 25,62 | 25,77 | 2,75% | 1.603,00 |