32,520$
3,73%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 32,03 | 32,96 | 31,93 | 32,52 | 3,73% | 5.371.099,00 |
| 12.09.2024 | 30,99 | 31,76 | 30,60 | 31,35 | 4,99% | 5.884.183,00 |
| 11.09.2024 | 28,84 | 29,91 | 28,30 | 29,86 | 6,00% | 5.038.310,00 |
| 10.09.2024 | 28,78 | 28,84 | 27,77 | 28,17 | -2,76% | 4.672.220,00 |
| 09.09.2024 | 29,00 | 29,21 | 28,40 | 28,97 | 1,54% | 5.210.868,00 |
| 06.09.2024 | 30,00 | 30,23 | 28,35 | 28,53 | -5,75% | 7.348.447,00 |
| 05.09.2024 | 30,60 | 31,09 | 30,11 | 30,27 | -0,69% | 3.001.873,00 |
| 04.09.2024 | 30,84 | 31,22 | 30,46 | 30,48 | 0,86% | 3.082.009,00 |
| 03.09.2024 | 31,13 | 31,15 | 29,80 | 30,22 | -5,86% | 5.318.549,00 |
| 30.08.2024 | 32,50 | 32,60 | 31,82 | 32,10 | -1,14% | 3.339.763,00 |
| 29.08.2024 | 32,21 | 32,78 | 31,70 | 32,47 | 1,18% | 4.667.203,00 |
| 28.08.2024 | 33,19 | 33,31 | 32,00 | 32,09 | -6,44% | 7.326.349,00 |
| 27.08.2024 | 34,35 | 35,11 | 34,09 | 34,30 | -0,75% | 3.353.573,00 |
| 26.08.2024 | 35,00 | 35,18 | 34,47 | 34,56 | 1,89% | 5.312.787,00 |
| 23.08.2024 | 32,75 | 34,10 | 32,51 | 33,92 | 4,31% | 4.096.010,00 |
| 22.08.2024 | 33,25 | 33,45 | 32,37 | 32,52 | -2,31% | 2.876.285,00 |
| 21.08.2024 | 34,04 | 34,05 | 32,92 | 33,29 | -1,39% | 4.220.838,00 |
| 20.08.2024 | 34,10 | 34,75 | 33,68 | 33,76 | -0,71% | 5.102.507,00 |
| 19.08.2024 | 32,51 | 34,14 | 32,31 | 34,00 | 5,85% | 7.122.963,00 |
| 16.08.2024 | 31,75 | 32,42 | 31,70 | 32,12 | 0,09% | 4.324.995,00 |
| 15.08.2024 | 31,74 | 32,36 | 31,67 | 32,09 | 3,18% | 4.998.525,00 |
| 14.08.2024 | 31,81 | 31,97 | 30,88 | 31,10 | -1,58% | 4.855.622,00 |
| 13.08.2024 | 31,07 | 31,72 | 30,98 | 31,60 | 1,31% | 4.772.032,00 |
| 12.08.2024 | 31,03 | 31,66 | 31,01 | 31,19 | 2,06% | 4.914.282,00 |
| 09.08.2024 | 31,26 | 31,26 | 30,39 | 30,56 | -0,23% | 6.447.831,00 |
| 08.08.2024 | 29,61 | 30,66 | 29,55 | 30,63 | 4,86% | 6.023.558,00 |
| 07.08.2024 | 30,00 | 30,52 | 28,93 | 29,21 | -0,61% | 9.636.630,00 |
| 06.08.2024 | 28,50 | 29,64 | 28,20 | 29,39 | 3,34% | 10.612.263,00 |
| 05.08.2024 | 27,98 | 28,54 | 27,12 | 28,44 | -3,50% | 9.281.270,00 |
| 02.08.2024 | 31,05 | 31,06 | 29,27 | 29,47 | -6,36% | 6.859.004,00 |
| 01.08.2024 | 32,95 | 33,27 | 31,09 | 31,47 | -4,75% | 18.432.232,00 |
| 31.07.2024 | 32,79 | 33,57 | 32,76 | 33,04 | 4,00% | 6.730.819,00 |
| 30.07.2024 | 32,55 | 32,67 | 31,16 | 31,77 | -3,79% | 8.680.531,00 |
| 29.07.2024 | 33,20 | 33,46 | 32,82 | 33,02 | -1,23% | 4.260.428,00 |
| 26.07.2024 | 33,75 | 34,18 | 32,92 | 33,43 | 1,58% | 5.795.969,00 |
| 25.07.2024 | 32,72 | 33,54 | 32,50 | 32,91 | 0,21% | 5.908.790,00 |
| 24.07.2024 | 33,78 | 34,18 | 32,67 | 32,84 | -3,13% | 6.344.965,00 |
| 23.07.2024 | 33,95 | 34,28 | 33,57 | 33,90 | -1,82% | 11.907.340,00 |
| 22.07.2024 | 34,70 | 34,82 | 34,22 | 34,53 | -1,12% | 5.994.733,00 |
| 19.07.2024 | 35,26 | 35,26 | 34,55 | 34,92 | -2,05% | 5.291.636,00 |
| 18.07.2024 | 36,70 | 38,22 | 35,39 | 35,65 | -3,15% | 8.886.959,00 |
| 17.07.2024 | 38,24 | 38,68 | 36,81 | 36,81 | -4,79% | 7.452.218,00 |
| 16.07.2024 | 38,17 | 38,69 | 37,46 | 38,66 | -1,63% | 6.176.877,00 |
| 15.07.2024 | 39,00 | 40,06 | 38,55 | 39,30 | 0,90% | 3.664.490,00 |
| 12.07.2024 | 40,11 | 40,41 | 38,87 | 38,95 | -0,59% | 4.610.768,00 |
| 11.07.2024 | 40,31 | 40,52 | 38,35 | 39,18 | 1,87% | 7.852.339,00 |
| 10.07.2024 | 40,66 | 40,80 | 38,23 | 38,46 | -4,64% | 6.028.041,00 |
| 09.07.2024 | 41,52 | 42,09 | 40,30 | 40,33 | -3,19% | 2.919.393,00 |
| 08.07.2024 | 42,54 | 42,55 | 41,31 | 41,66 | -1,84% | 2.913.029,00 |
| 05.07.2024 | 42,65 | 43,10 | 42,42 | 42,44 | 0,14% | 2.455.677,00 |
| 03.07.2024 | 41,59 | 43,00 | 41,58 | 42,38 | 3,80% | 4.074.499,00 |
| 02.07.2024 | 39,89 | 41,15 | 39,85 | 40,83 | 2,85% | 4.035.110,00 |
| 01.07.2024 | 40,25 | 40,87 | 39,54 | 39,70 | -0,20% | 2.791.777,00 |
| 28.06.2024 | 39,84 | 40,12 | 39,10 | 39,78 | 2,47% | 5.580.021,00 |
| 27.06.2024 | 39,34 | 39,46 | 38,53 | 38,82 | -1,55% | 4.615.092,00 |
| 26.06.2024 | 39,82 | 39,97 | 38,91 | 39,43 | -1,28% | 3.013.743,00 |
| 25.06.2024 | 40,10 | 40,19 | 39,17 | 39,94 | -1,53% | 3.017.011,00 |
| 24.06.2024 | 40,42 | 41,57 | 40,42 | 40,56 | 0,40% | 4.959.853,00 |
| 21.06.2024 | 39,96 | 40,55 | 39,11 | 40,40 | 3,64% | 6.423.015,00 |
| 20.06.2024 | 38,10 | 39,11 | 37,90 | 38,98 | 3,97% | 6.816.079,00 |
| 18.06.2024 | 37,01 | 38,23 | 36,79 | 37,49 | 0,24% | 3.898.413,00 |
| 17.06.2024 | 37,52 | 37,73 | 36,90 | 37,40 | -1,32% | 3.811.258,00 |
| 14.06.2024 | 37,86 | 38,15 | 37,21 | 37,90 | -1,66% | 3.201.202,00 |
| 13.06.2024 | 39,52 | 39,85 | 38,34 | 38,54 | -2,95% | 4.298.059,00 |
| 12.06.2024 | 41,64 | 42,25 | 39,69 | 39,71 | -1,24% | 3.292.571,00 |
| 11.06.2024 | 40,25 | 40,46 | 39,56 | 40,21 | -2,31% | 3.519.210,00 |
| 10.06.2024 | 41,00 | 41,59 | 40,64 | 41,16 | 0,61% | 2.914.617,00 |
| 07.06.2024 | 41,60 | 41,87 | 40,42 | 40,91 | -4,08% | 3.969.972,00 |
| 06.06.2024 | 42,51 | 43,01 | 42,29 | 42,65 | 0,14% | 3.150.872,00 |
| 05.06.2024 | 41,85 | 42,74 | 41,78 | 42,59 | 1,38% | 3.301.050,00 |
| 04.06.2024 | 43,01 | 43,28 | 41,28 | 42,01 | -4,54% | 6.404.707,00 |
| 03.06.2024 | 44,66 | 44,96 | 43,75 | 44,01 | -0,59% | 3.872.749,00 |
| 31.05.2024 | 44,76 | 45,46 | 43,30 | 44,27 | -0,61% | 4.474.355,00 |
| 30.05.2024 | 43,29 | 45,48 | 43,18 | 44,54 | 1,39% | 5.735.874,00 |
| 29.05.2024 | 42,47 | 44,01 | 42,27 | 43,93 | 1,69% | 4.916.592,00 |
| 28.05.2024 | 42,80 | 43,60 | 42,44 | 43,20 | 3,75% | 6.468.834,00 |
| 24.05.2024 | 41,59 | 42,13 | 41,36 | 41,64 | 1,44% | 2.921.734,00 |
| 23.05.2024 | 42,20 | 42,26 | 40,33 | 41,05 | -2,61% | 4.719.776,00 |
| 22.05.2024 | 42,97 | 42,97 | 41,80 | 42,15 | -4,40% | 6.317.676,00 |
| 21.05.2024 | 42,27 | 44,57 | 42,18 | 44,09 | 3,67% | 9.375.328,00 |
| 20.05.2024 | 41,17 | 42,84 | 41,02 | 42,53 | 3,18% | 6.473.264,00 |
| 17.05.2024 | 40,74 | 41,55 | 40,66 | 41,22 | 2,67% | 4.254.011,00 |
| 16.05.2024 | 40,00 | 40,80 | 39,80 | 40,15 | 0,27% | 3.730.618,00 |
| 15.05.2024 | 40,40 | 40,50 | 39,07 | 40,04 | 0,53% | 5.682.092,00 |
| 14.05.2024 | 40,38 | 40,84 | 39,51 | 39,83 | -0,82% | 5.039.784,00 |
| 13.05.2024 | 37,65 | 40,31 | 37,58 | 40,16 | 8,19% | 7.482.339,00 |
| 10.05.2024 | 37,63 | 37,78 | 36,86 | 37,12 | -0,64% | 4.129.376,00 |
| 09.05.2024 | 36,86 | 37,69 | 36,47 | 37,36 | 1,97% | 4.528.510,00 |
| 08.05.2024 | 36,70 | 36,96 | 36,30 | 36,64 | -2,48% | 3.542.679,00 |
| 07.05.2024 | 37,17 | 37,79 | 37,13 | 37,57 | 0,67% | 3.060.941,00 |
| 06.05.2024 | 37,33 | 37,94 | 37,01 | 37,32 | 1,50% | 3.636.446,00 |
| 03.05.2024 | 36,70 | 37,20 | 36,25 | 36,77 | 2,31% | 5.376.928,00 |
| 02.05.2024 | 34,11 | 35,98 | 34,03 | 35,94 | 4,93% | 5.542.759,00 |
| 01.05.2024 | 35,20 | 35,47 | 33,88 | 34,25 | -2,53% | 7.945.979,00 |
| 30.04.2024 | 36,76 | 36,92 | 35,11 | 35,14 | -6,67% | 7.924.704,00 |
| 29.04.2024 | 36,88 | 38,20 | 36,65 | 37,65 | 2,09% | 5.666.588,00 |
| 26.04.2024 | 36,51 | 37,39 | 36,23 | 36,88 | 2,62% | 5.234.193,00 |
| 25.04.2024 | 35,86 | 36,06 | 34,78 | 35,94 | -0,39% | 4.443.585,00 |
| 24.04.2024 | 35,96 | 36,55 | 35,74 | 36,08 | 0,06% | 5.338.577,00 |
| 23.04.2024 | 35,00 | 36,40 | 34,51 | 36,06 | -0,80% | 7.381.579,00 |