37,390€
-2,41%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 38,50 | 38,50 | 37,69 | 37,82 | -1,98% | 293,00 |
| 20.01.2025 | 38,89 | 39,67 | 38,58 | 38,58 | 0,08% | 90,00 |
| 17.01.2025 | 37,95 | 38,55 | 37,95 | 38,55 | 2,16% | 16,00 |
| 16.01.2025 | 37,48 | 37,79 | 37,33 | 37,74 | 2,85% | 3.574,00 |
| 15.01.2025 | 35,56 | 36,69 | 35,56 | 36,69 | 4,50% | 91,00 |
| 14.01.2025 | 35,90 | 35,98 | 34,98 | 35,11 | 0,56% | 411,00 |
| 13.01.2025 | 35,16 | 35,22 | 34,92 | 34,92 | 0,27% | 518,00 |
| 10.01.2025 | 35,30 | 35,59 | 34,82 | 34,82 | 0,00% | 3.434,00 |
| 09.01.2025 | 34,82 | 34,82 | 34,82 | 34,82 | 1,56% | - |
| 08.01.2025 | 35,00 | 35,00 | 34,19 | 34,29 | -1,65% | 648,00 |
| 07.01.2025 | 35,35 | 35,35 | 34,86 | 34,86 | -2,11% | 460,00 |
| 06.01.2025 | 34,80 | 35,61 | 34,50 | 35,61 | 2,08% | 506,00 |
| 03.01.2025 | 36,90 | 36,90 | 34,89 | 34,89 | -7,63% | 840,00 |
| 02.01.2025 | 36,89 | 37,77 | 36,89 | 37,77 | 4,74% | 897,00 |
| 30.12.2024 | 35,75 | 36,06 | 35,75 | 36,06 | -0,57% | 359,00 |
| 27.12.2024 | 37,28 | 37,28 | 36,22 | 36,26 | -0,68% | 189,00 |
| 23.12.2024 | 36,68 | 37,02 | 36,28 | 36,51 | -0,25% | 671,00 |
| 20.12.2024 | 34,77 | 36,84 | 34,77 | 36,60 | 2,25% | 259,00 |
| 19.12.2024 | 36,27 | 36,33 | 35,80 | 35,80 | -4,27% | 100,00 |
| 18.12.2024 | 36,60 | 37,39 | 36,22 | 37,39 | 1,55% | 323,00 |
| 17.12.2024 | 36,99 | 36,99 | 35,90 | 36,82 | -0,46% | 213,00 |
| 16.12.2024 | 37,59 | 37,60 | 36,96 | 36,99 | 0,26% | 981,00 |
| 13.12.2024 | 37,85 | 37,93 | 36,82 | 36,90 | -1,17% | 94,00 |
| 12.12.2024 | 37,87 | 37,87 | 37,33 | 37,33 | -0,78% | 694,00 |
| 11.12.2024 | 39,08 | 39,08 | 37,63 | 37,63 | -4,46% | 1.986,00 |
| 10.12.2024 | 39,41 | 39,94 | 39,14 | 39,38 | -3,35% | 1.776,00 |
| 09.12.2024 | 40,90 | 41,88 | 40,75 | 40,75 | 0,05% | 601,00 |
| 06.12.2024 | 43,36 | 43,36 | 40,29 | 40,73 | -5,42% | 1.541,00 |
| 05.12.2024 | 43,39 | 43,39 | 43,06 | 43,06 | -1,58% | 5,00 |
| 04.12.2024 | 44,32 | 44,32 | 43,75 | 43,75 | 0,06% | 186,00 |
| 03.12.2024 | 43,90 | 43,90 | 43,71 | 43,73 | 1,69% | 420,00 |
| 02.12.2024 | 44,46 | 44,46 | 43,00 | 43,00 | -2,31% | 1.156,00 |
| 29.11.2024 | 43,47 | 44,02 | 43,10 | 44,02 | 0,53% | 491,00 |
| 28.11.2024 | 44,21 | 44,21 | 43,79 | 43,79 | 0,81% | 276,00 |
| 27.11.2024 | 44,95 | 44,96 | 43,44 | 43,44 | -3,50% | 214,00 |
| 26.11.2024 | 44,59 | 45,12 | 44,59 | 45,01 | 0,24% | 727,00 |
| 25.11.2024 | 43,77 | 44,90 | 43,60 | 44,90 | 2,16% | 75,00 |
| 22.11.2024 | 44,47 | 44,47 | 43,95 | 43,95 | -0,24% | 546,00 |
| 21.11.2024 | 43,66 | 44,06 | 43,66 | 44,06 | 1,51% | 193,00 |
| 20.11.2024 | 43,92 | 43,96 | 42,95 | 43,40 | 1,59% | 3.175,00 |
| 19.11.2024 | 42,24 | 42,72 | 41,61 | 42,72 | 4,11% | 1.851,00 |
| 18.11.2024 | 42,17 | 42,17 | 41,03 | 41,04 | -2,96% | 608,00 |
| 15.11.2024 | 39,19 | 42,35 | 39,05 | 42,29 | 7,49% | 5.041,00 |
| 14.11.2024 | 38,70 | 39,34 | 38,32 | 39,34 | 1,77% | 1.304,00 |
| 13.11.2024 | 38,60 | 38,68 | 38,60 | 38,66 | 0,29% | 604,00 |
| 12.11.2024 | 40,54 | 40,54 | 38,55 | 38,55 | -5,61% | 1.005,00 |
| 11.11.2024 | 42,37 | 42,37 | 40,77 | 40,84 | -0,41% | 1.024,00 |
| 08.11.2024 | 42,36 | 42,36 | 41,01 | 41,01 | -4,95% | 1.558,00 |
| 07.11.2024 | 42,01 | 43,68 | 41,64 | 43,14 | 2,81% | 4.539,00 |
| 06.11.2024 | 41,28 | 41,96 | 39,48 | 41,96 | 8,26% | 17.078,00 |
| 05.11.2024 | 38,76 | 38,76 | 38,76 | 38,76 | 3,21% | - |
| 04.11.2024 | 37,44 | 37,75 | 37,19 | 37,56 | -0,70% | 44,00 |
| 01.11.2024 | 36,93 | 37,82 | 36,93 | 37,82 | 2,66% | 298,00 |
| 31.10.2024 | 37,20 | 37,20 | 36,84 | 36,84 | -0,49% | 238,00 |
| 30.10.2024 | 37,02 | 37,02 | 37,02 | 37,02 | -3,41% | - |
| 29.10.2024 | 38,22 | 38,60 | 38,01 | 38,33 | 0,75% | 645,00 |
| 28.10.2024 | 38,00 | 38,04 | 37,84 | 38,04 | -1,57% | 89,00 |
| 25.10.2024 | 38,91 | 38,91 | 38,30 | 38,65 | 0,89% | 1.656,00 |
| 24.10.2024 | 39,23 | 39,34 | 38,28 | 38,31 | -1,07% | 823,00 |
| 23.10.2024 | 39,14 | 39,26 | 38,72 | 38,72 | -0,64% | 820,00 |
| 22.10.2024 | 38,45 | 39,29 | 38,11 | 38,97 | 2,08% | 844,00 |
| 21.10.2024 | 38,97 | 38,97 | 38,18 | 38,18 | 0,90% | 888,00 |
| 18.10.2024 | 37,75 | 37,97 | 37,64 | 37,84 | 0,61% | 117,00 |
| 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 |