21,048€
-10,11%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 23,55 | 23,55 | 22,45 | 22,59 | -3,52% | 3.180,00 |
| 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 |
| 27.02.2025 | 32,43 | 32,73 | 32,32 | 32,73 | -0,05% | 1.534,00 |
| 26.02.2025 | 33,07 | 33,07 | 32,74 | 32,74 | 1,30% | 306,00 |
| 25.02.2025 | 33,15 | 33,23 | 32,32 | 32,32 | -1,91% | 55,00 |
| 24.02.2025 | 32,77 | 33,39 | 32,77 | 32,95 | -2,38% | 455,00 |
| 21.02.2025 | 34,81 | 34,81 | 33,76 | 33,76 | -3,85% | 535,00 |
| 20.02.2025 | 34,63 | 35,36 | 34,63 | 35,11 | 0,41% | 1.701,00 |
| 19.02.2025 | 35,59 | 35,59 | 34,96 | 34,96 | -0,30% | 456,00 |
| 18.02.2025 | 34,78 | 35,07 | 34,59 | 35,07 | 1,30% | 1.347,00 |
| 17.02.2025 | 34,47 | 34,62 | 34,47 | 34,62 | -0,90% | 50,00 |
| 14.02.2025 | 35,10 | 35,60 | 34,90 | 34,93 | 1,50% | 1.257,00 |
| 13.02.2025 | 35,19 | 35,19 | 34,25 | 34,42 | -3,44% | 1.169,00 |
| 12.02.2025 | 36,17 | 36,17 | 35,41 | 35,64 | -2,76% | 1.374,00 |
| 11.02.2025 | 36,30 | 36,82 | 35,84 | 36,65 | 1,95% | 3.832,00 |
| 10.02.2025 | 35,81 | 37,00 | 35,50 | 35,95 | 1,87% | 7.401,00 |
| 07.02.2025 | 34,59 | 36,31 | 34,59 | 35,29 | 1,41% | 673,00 |
| 06.02.2025 | 34,96 | 35,42 | 34,80 | 34,80 | 1,90% | 2.481,00 |
| 05.02.2025 | 34,73 | 34,96 | 34,15 | 34,15 | 0,26% | 1.634,00 |
| 04.02.2025 | 33,61 | 34,25 | 33,52 | 34,06 | 0,15% | 677,00 |
| 03.02.2025 | 33,30 | 34,01 | 32,77 | 34,01 | -2,02% | 3.669,00 |
| 31.01.2025 | 34,46 | 34,71 | 33,62 | 34,71 | 2,28% | 922,00 |
| 30.01.2025 | 33,82 | 34,01 | 33,62 | 33,94 | 1,36% | 337,00 |
| 29.01.2025 | 33,08 | 33,51 | 33,08 | 33,48 | 1,35% | 554,00 |
| 28.01.2025 | 33,66 | 33,66 | 33,03 | 33,04 | -1,05% | 288,00 |
| 27.01.2025 | 35,10 | 35,23 | 33,39 | 33,39 | -5,64% | 3.506,00 |
| 24.01.2025 | 35,74 | 36,11 | 35,00 | 35,38 | 0,60% | 2.831,00 |
| 23.01.2025 | 36,95 | 36,97 | 35,08 | 35,17 | -6,08% | 1.740,00 |
| 22.01.2025 | 37,27 | 37,96 | 37,23 | 37,45 | -0,98% | 2.031,00 |
| 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 |