26,270€
-2,99%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 26,89 | 27,02 | 26,27 | 26,27 | -2,99% | 140,00 |
| 24.07.2025 | 27,51 | 27,60 | 27,08 | 27,08 | -0,17% | 1.673,00 |
| 23.07.2025 | 27,30 | 27,68 | 27,13 | 27,13 | 0,37% | 12.384,00 |
| 22.07.2025 | 27,10 | 27,10 | 27,03 | 27,03 | -0,09% | 100,00 |
| 21.07.2025 | 26,40 | 27,12 | 26,24 | 27,05 | 4,68% | 1.401,00 |
| 18.07.2025 | 25,56 | 26,15 | 25,45 | 25,84 | 1,08% | 2.615,00 |
| 17.07.2025 | 24,84 | 25,79 | 24,47 | 25,57 | 5,88% | 1.142,00 |
| 16.07.2025 | 24,62 | 24,62 | 24,15 | 24,15 | -2,78% | 32,00 |
| 15.07.2025 | 25,84 | 25,90 | 24,84 | 24,84 | -2,05% | 13.950,00 |
| 14.07.2025 | 26,13 | 26,13 | 25,36 | 25,36 | -4,61% | 1.352,00 |
| 11.07.2025 | 26,76 | 26,76 | 26,58 | 26,58 | -2,30% | 260,00 |
| 10.07.2025 | 26,57 | 27,21 | 26,55 | 27,21 | 4,49% | 635,00 |
| 09.07.2025 | 25,97 | 26,32 | 25,89 | 26,04 | 2,72% | 1.799,00 |
| 08.07.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -0,76% | 603,00 |
| 07.07.2025 | 26,30 | 26,30 | 25,54 | 25,54 | -2,98% | 947,00 |
| 04.07.2025 | 26,33 | 26,33 | 26,33 | 26,33 | -1,22% | - |
| 03.07.2025 | 26,56 | 26,90 | 26,55 | 26,65 | -0,67% | 2.302,00 |
| 02.07.2025 | 26,26 | 26,83 | 26,26 | 26,83 | 4,50% | 317,00 |
| 01.07.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 2,93% | - |
| 30.06.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -1,31% | - |
| 27.06.2025 | 25,32 | 25,66 | 25,28 | 25,28 | -1,27% | 449,00 |
| 26.06.2025 | 24,78 | 25,60 | 24,78 | 25,60 | 5,07% | 430,00 |
| 25.06.2025 | 24,92 | 24,92 | 24,33 | 24,37 | -2,54% | 726,00 |
| 24.06.2025 | 24,78 | 25,00 | 24,78 | 25,00 | 1,98% | 1,00 |
| 23.06.2025 | 24,20 | 24,52 | 24,20 | 24,52 | 0,57% | 13.219,00 |
| 20.06.2025 | 24,80 | 24,85 | 24,38 | 24,38 | -0,85% | 12.297,00 |
| 19.06.2025 | 24,59 | 24,59 | 24,59 | 24,59 | 0,00% | - |
| 18.06.2025 | 24,96 | 24,96 | 24,59 | 24,59 | -2,60% | 259,00 |
| 17.06.2025 | 25,00 | 25,24 | 24,99 | 25,24 | 1,18% | 5,00 |
| 16.06.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 0,97% | - |
| 13.06.2025 | 24,18 | 24,71 | 24,18 | 24,71 | 0,57% | 358,00 |
| 12.06.2025 | 24,94 | 24,94 | 24,26 | 24,57 | -4,30% | 952,00 |
| 11.06.2025 | 25,21 | 25,97 | 25,21 | 25,67 | 0,86% | 1.932,00 |
| 10.06.2025 | 24,80 | 25,45 | 24,80 | 25,45 | 1,13% | 13,00 |
| 09.06.2025 | 24,59 | 25,17 | 24,59 | 25,17 | 2,63% | 23,00 |
| 06.06.2025 | 24,44 | 24,89 | 24,36 | 24,52 | -0,53% | 2.361,00 |
| 05.06.2025 | 24,22 | 24,71 | 24,22 | 24,65 | 3,05% | 134,00 |
| 04.06.2025 | 24,59 | 24,59 | 23,92 | 23,92 | -1,08% | 355,00 |
| 03.06.2025 | 23,43 | 24,18 | 22,94 | 24,18 | 4,43% | 1.449,00 |
| 02.06.2025 | 23,18 | 23,63 | 22,87 | 23,16 | -2,81% | 3.017,00 |
| 30.05.2025 | 24,45 | 24,45 | 23,57 | 23,83 | -2,52% | 149,00 |
| 29.05.2025 | 25,27 | 25,51 | 24,39 | 24,44 | -0,57% | 2.321,00 |
| 28.05.2025 | 24,50 | 24,58 | 24,50 | 24,58 | -1,29% | 24,00 |
| 27.05.2025 | 25,02 | 25,02 | 24,88 | 24,90 | 0,83% | 54,00 |
| 23.05.2025 | 24,43 | 24,70 | 24,18 | 24,70 | -0,32% | 1.421,00 |
| 22.05.2025 | 25,10 | 25,10 | 24,50 | 24,78 | -3,67% | 426,00 |
| 21.05.2025 | 25,33 | 25,72 | 25,22 | 25,72 | -0,75% | 635,00 |
| 20.05.2025 | 25,80 | 26,04 | 25,67 | 25,92 | -1,07% | 749,00 |
| 19.05.2025 | 25,65 | 26,33 | 25,43 | 26,20 | 1,18% | 1.087,00 |
| 16.05.2025 | 25,72 | 25,94 | 25,54 | 25,89 | 0,92% | 1.430,00 |
| 15.05.2025 | 26,04 | 26,04 | 25,38 | 25,66 | -2,36% | 2.177,00 |
| 14.05.2025 | 25,75 | 26,29 | 25,63 | 26,28 | 2,98% | 710,00 |
| 13.05.2025 | 25,79 | 25,81 | 25,35 | 25,52 | 1,69% | 1.781,00 |
| 12.05.2025 | 23,81 | 25,29 | 23,81 | 25,09 | 8,78% | 629,00 |
| 09.05.2025 | 22,51 | 23,42 | 22,51 | 23,07 | 2,17% | 4.927,00 |
| 08.05.2025 | 21,91 | 22,58 | 21,73 | 22,58 | 4,30% | 1.946,00 |
| 07.05.2025 | 21,85 | 21,85 | 21,46 | 21,65 | -1,84% | 280,00 |
| 06.05.2025 | 22,10 | 22,10 | 21,83 | 22,05 | -1,43% | 569,00 |
| 05.05.2025 | 22,68 | 22,72 | 22,17 | 22,37 | -0,25% | 2.058,00 |
| 02.05.2025 | 21,86 | 22,43 | 21,86 | 22,43 | 4,04% | 526,00 |
| 30.04.2025 | 21,93 | 22,21 | 21,20 | 21,56 | -2,66% | 2.646,00 |
| 29.04.2025 | 22,42 | 22,75 | 22,15 | 22,15 | -1,38% | 1.272,00 |
| 28.04.2025 | 22,47 | 22,73 | 22,46 | 22,46 | -1,06% | 1.406,00 |
| 25.04.2025 | 23,62 | 23,62 | 22,61 | 22,70 | -1,26% | 2.823,00 |
| 24.04.2025 | 22,03 | 22,99 | 21,99 | 22,99 | 2,91% | 966,00 |
| 23.04.2025 | 21,90 | 22,92 | 21,71 | 22,34 | 7,23% | 6.110,00 |
| 22.04.2025 | 20,93 | 20,93 | 20,83 | 20,83 | -0,50% | 1.209,00 |
| 17.04.2025 | 21,31 | 21,64 | 20,60 | 20,94 | -5,31% | 2.593,00 |
| 16.04.2025 | 21,54 | 22,11 | 21,48 | 22,11 | -0,23% | 1.739,00 |
| 15.04.2025 | 22,14 | 22,56 | 21,83 | 22,16 | -0,09% | 2.634,00 |
| 14.04.2025 | 22,24 | 22,43 | 22,18 | 22,18 | 4,92% | 175,00 |
| 11.04.2025 | 20,97 | 21,70 | 20,91 | 21,14 | 2,00% | 3.726,00 |
| 10.04.2025 | 23,55 | 23,55 | 20,73 | 20,73 | -11,49% | 3.394,00 |
| 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 |