53,595€
0,33%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 53,64 | 54,85 | 53,51 | 54,05 | 1,28% | 261,00 |
| 04.05.2026 | 54,32 | 54,35 | 52,25 | 53,36 | -2,03% | 2.739,00 |
| 30.04.2026 | 53,54 | 54,74 | 53,16 | 54,47 | 2,18% | 2.015,00 |
| 29.04.2026 | 54,57 | 54,58 | 52,87 | 53,31 | -1,12% | 1.127,00 |
| 28.04.2026 | 57,27 | 57,92 | 53,88 | 53,91 | -6,15% | 1.702,00 |
| 27.04.2026 | 56,39 | 57,62 | 55,87 | 57,45 | 2,05% | 1.904,00 |
| 24.04.2026 | 55,99 | 56,78 | 55,33 | 56,29 | 0,63% | 388,00 |
| 23.04.2026 | 57,90 | 58,40 | 55,79 | 55,94 | -4,30% | 1.252,00 |
| 22.04.2026 | 58,42 | 59,25 | 57,04 | 58,46 | 2,31% | 2.133,00 |
| 21.04.2026 | 57,24 | 57,40 | 55,86 | 57,14 | 1,11% | 2.103,00 |
| 20.04.2026 | 56,50 | 57,06 | 55,49 | 56,51 | 1,25% | 1.941,00 |
| 17.04.2026 | 58,69 | 58,95 | 53,25 | 55,81 | -3,45% | 5.305,00 |
| 16.04.2026 | 60,44 | 61,41 | 55,51 | 57,81 | -3,03% | 972,00 |
| 15.04.2026 | 61,10 | 61,29 | 59,48 | 59,61 | -2,10% | 1.250,00 |
| 14.04.2026 | 62,47 | 62,78 | 60,32 | 60,89 | -2,45% | 2.320,00 |
| 13.04.2026 | 62,12 | 63,55 | 61,94 | 62,42 | 0,05% | 754,00 |
| 10.04.2026 | 62,34 | 64,05 | 62,12 | 62,39 | -0,49% | 842,00 |
| 09.04.2026 | 61,72 | 64,69 | 61,55 | 62,70 | 2,06% | 470,00 |
| 08.04.2026 | 64,11 | 64,45 | 58,37 | 61,43 | -2,88% | 3.178,00 |
| 07.04.2026 | 61,34 | 63,42 | 60,69 | 63,25 | 2,08% | 3.505,00 |
| 02.04.2026 | 60,89 | 62,16 | 59,88 | 61,96 | -0,33% | 4.268,00 |
| 01.04.2026 | 57,76 | 62,27 | 57,55 | 62,17 | 8,38% | 1.550,00 |
| 31.03.2026 | 56,05 | 58,45 | 56,02 | 57,36 | 4,11% | 5.333,00 |
| 30.03.2026 | 55,21 | 57,61 | 54,26 | 55,10 | 8,84% | 6.078,00 |
| 27.03.2026 | 50,72 | 51,34 | 49,29 | 50,62 | 1,08% | 795,00 |
| 26.03.2026 | 49,90 | 51,38 | 49,54 | 50,08 | -1,33% | 129,00 |
| 25.03.2026 | 49,88 | 51,10 | 49,46 | 50,76 | 3,13% | 392,00 |
| 24.03.2026 | 47,90 | 49,52 | 47,58 | 49,21 | 1,80% | 372,00 |
| 23.03.2026 | 47,71 | 49,99 | 46,60 | 48,34 | -0,86% | 1.567,00 |
| 20.03.2026 | 50,60 | 51,69 | 48,23 | 48,76 | -3,95% | 4.116,00 |
| 19.03.2026 | 55,10 | 55,23 | 48,53 | 50,77 | -9,13% | 3.472,00 |
| 18.03.2026 | 57,07 | 57,35 | 55,35 | 55,87 | -1,52% | 1.000,00 |
| 17.03.2026 | 57,37 | 59,10 | 56,60 | 56,74 | -2,03% | 1.233,00 |
| 16.03.2026 | 56,28 | 58,84 | 55,68 | 57,91 | 4,84% | 1.998,00 |
| 13.03.2026 | 57,80 | 59,22 | 55,13 | 55,24 | -3,67% | 1.727,00 |
| 12.03.2026 | 56,43 | 58,19 | 55,85 | 57,34 | -0,17% | 1.221,00 |
| 11.03.2026 | 53,29 | 57,58 | 52,50 | 57,44 | 8,53% | 1.656,00 |
| 10.03.2026 | 51,93 | 53,47 | 51,93 | 52,92 | 0,80% | 1.027,00 |
| 09.03.2026 | 50,74 | 53,52 | 48,97 | 52,50 | 2,40% | 696,00 |
| 06.03.2026 | 52,78 | 52,90 | 49,12 | 51,27 | -1,16% | 4.633,00 |
| 05.03.2026 | 53,76 | 54,68 | 50,67 | 51,87 | -2,02% | 2.079,00 |
| 04.03.2026 | 54,92 | 58,74 | 52,51 | 52,94 | -3,70% | 5.090,00 |
| 03.03.2026 | 54,06 | 55,75 | 50,14 | 54,98 | 0,01% | 2.925,00 |
| 02.03.2026 | 54,33 | 55,63 | 53,20 | 54,97 | 4,91% | 750,00 |
| 27.02.2026 | 53,73 | 54,56 | 51,85 | 52,40 | -2,23% | 3.155,00 |
| 26.02.2026 | 55,09 | 55,56 | 51,79 | 53,59 | -3,19% | 3.135,00 |
| 25.02.2026 | 52,80 | 56,08 | 52,48 | 55,36 | 6,06% | 2.796,00 |
| 24.02.2026 | 51,58 | 53,15 | 50,46 | 52,19 | 2,81% | 2.001,00 |
| 23.02.2026 | 50,97 | 51,73 | 49,37 | 50,77 | -1,11% | 1.087,00 |
| 20.02.2026 | 50,89 | 52,04 | 50,25 | 51,34 | 1,32% | 1.986,00 |
| 19.02.2026 | 51,08 | 51,20 | 48,74 | 50,67 | -0,74% | 747,00 |
| 18.02.2026 | 48,91 | 51,75 | 48,71 | 51,05 | 5,41% | 1.772,00 |
| 17.02.2026 | 49,67 | 50,53 | 46,57 | 48,43 | -4,48% | 1.134,00 |
| 16.02.2026 | 50,64 | 51,01 | 50,64 | 50,70 | 0,48% | 636,00 |
| 13.02.2026 | 50,97 | 51,19 | 47,65 | 50,46 | -1,25% | 2.895,00 |
| 12.02.2026 | 53,21 | 53,75 | 49,75 | 51,10 | -4,02% | 2.477,00 |
| 11.02.2026 | 52,18 | 54,52 | 51,83 | 53,24 | 3,05% | 4.731,00 |
| 10.02.2026 | 52,08 | 53,25 | 50,99 | 51,66 | -1,36% | 2.883,00 |
| 09.02.2026 | 50,40 | 52,75 | 49,72 | 52,37 | 5,06% | 1.292,00 |
| 06.02.2026 | 47,41 | 50,80 | 47,41 | 49,85 | 4,80% | 1.819,00 |
| 05.02.2026 | 48,79 | 49,44 | 46,85 | 47,57 | -3,90% | 963,00 |
| 04.02.2026 | 52,24 | 52,75 | 48,32 | 49,50 | -4,59% | 1.639,00 |
| 03.02.2026 | 49,77 | 51,95 | 49,63 | 51,88 | 5,02% | 717,00 |
| 02.02.2026 | 45,97 | 49,64 | 45,83 | 49,40 | 3,19% | 2.168,00 |
| 30.01.2026 | 49,36 | 50,25 | 47,15 | 47,87 | -5,49% | 2.757,00 |
| 29.01.2026 | 50,95 | 53,09 | 49,67 | 50,65 | 0,92% | 2.497,00 |
| 28.01.2026 | 51,46 | 51,89 | 49,28 | 50,19 | 1,30% | 2.663,00 |
| 27.01.2026 | 49,10 | 51,01 | 47,91 | 49,55 | 3,43% | 1.584,00 |
| 26.01.2026 | 52,53 | 53,80 | 47,90 | 47,90 | -8,69% | 6.161,00 |
| 23.01.2026 | 54,33 | 54,41 | 49,03 | 52,46 | -4,00% | 4.954,00 |
| 22.01.2026 | 54,14 | 56,61 | 53,14 | 54,65 | -0,13% | 2.058,00 |
| 21.01.2026 | 53,29 | 55,20 | 53,27 | 54,72 | 3,16% | 2.195,00 |
| 20.01.2026 | 51,45 | 53,16 | 50,18 | 53,04 | 3,65% | 2.440,00 |
| 19.01.2026 | 51,04 | 51,30 | 50,74 | 51,17 | -0,77% | 1.114,00 |
| 16.01.2026 | 54,98 | 55,20 | 51,44 | 51,57 | -6,20% | 2.631,00 |
| 15.01.2026 | 55,45 | 55,81 | 54,49 | 54,98 | -0,70% | 552,00 |
| 14.01.2026 | 56,08 | 57,42 | 55,18 | 55,36 | -1,38% | 3.156,00 |
| 13.01.2026 | 56,39 | 56,87 | 54,71 | 56,14 | -0,18% | 4.571,00 |
| 12.01.2026 | 54,82 | 56,59 | 54,28 | 56,24 | 2,79% | 2.645,00 |
| 09.01.2026 | 52,55 | 54,84 | 52,13 | 54,71 | 4,48% | 1.553,00 |
| 08.01.2026 | 52,69 | 53,57 | 50,20 | 52,37 | -2,59% | 1.085,00 |
| 07.01.2026 | 53,66 | 54,10 | 52,22 | 53,76 | -1,18% | 1.427,00 |
| 06.01.2026 | 52,62 | 55,57 | 51,68 | 54,40 | 3,61% | 1.242,00 |
| 05.01.2026 | 48,66 | 52,67 | 48,38 | 52,51 | 8,77% | 2.070,00 |
| 02.01.2026 | 45,65 | 48,33 | 45,64 | 48,27 | 4,31% | 2.058,00 |
| 30.12.2025 | 46,13 | 46,55 | 45,76 | 46,28 | 1,31% | 347,00 |
| 29.12.2025 | 45,66 | 45,85 | 44,52 | 45,68 | 0,46% | 4.249,00 |
| 23.12.2025 | 45,55 | 45,99 | 45,09 | 45,47 | -0,59% | 2.555,00 |
| 22.12.2025 | 44,31 | 45,91 | 43,63 | 45,74 | 4,41% | 1.270,00 |
| 19.12.2025 | 40,96 | 44,09 | 40,94 | 43,81 | 6,30% | 2.387,00 |
| 18.12.2025 | 39,78 | 41,52 | 39,77 | 41,21 | 2,92% | 1.094,00 |
| 17.12.2025 | 40,14 | 40,73 | 39,69 | 40,04 | 1,19% | 2.573,00 |
| 16.12.2025 | 38,50 | 39,83 | 38,47 | 39,57 | 2,14% | 4.265,00 |
| 15.12.2025 | 39,48 | 39,81 | 38,66 | 38,74 | -1,50% | 3.875,00 |
| 12.12.2025 | 40,28 | 41,00 | 39,02 | 39,33 | -2,73% | 3.606,00 |
| 11.12.2025 | 37,78 | 40,45 | 37,65 | 40,43 | 5,89% | 2.600,00 |
| 10.12.2025 | 37,35 | 38,29 | 36,69 | 38,18 | 1,93% | 1.106,00 |
| 09.12.2025 | 38,23 | 38,29 | 37,28 | 37,46 | -2,13% | 1.763,00 |
| 08.12.2025 | 37,64 | 38,41 | 37,03 | 38,28 | 1,77% | 1.140,00 |
| 05.12.2025 | 37,89 | 38,50 | 37,55 | 37,61 | -0,47% | 1.019,00 |