38,610$
-2,33%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 39,99 | 40,62 | 38,57 | 38,61 | -2,33% | 5.226.233,00 |
| 17.01.2025 | 39,24 | 39,87 | 38,94 | 39,53 | 1,59% | 4.477.360,00 |
| 16.01.2025 | 38,42 | 39,20 | 38,30 | 38,91 | 1,89% | 4.870.381,00 |
| 15.01.2025 | 37,85 | 38,30 | 37,10 | 38,19 | 3,55% | 5.142.939,00 |
| 14.01.2025 | 36,60 | 36,91 | 35,85 | 36,88 | 1,12% | 3.308.492,00 |
| 13.01.2025 | 35,56 | 36,52 | 35,40 | 36,47 | 1,56% | 3.980.005,00 |
| 10.01.2025 | 36,26 | 36,56 | 35,54 | 35,91 | -0,25% | 2.920.383,00 |
| 08.01.2025 | 35,78 | 36,03 | 34,75 | 36,00 | -0,66% | 3.775.303,00 |
| 07.01.2025 | 36,90 | 37,30 | 35,76 | 36,24 | -0,69% | 3.299.180,00 |
| 06.01.2025 | 36,00 | 37,08 | 35,92 | 36,49 | 2,18% | 5.792.352,00 |
| 03.01.2025 | 37,94 | 37,95 | 35,38 | 35,71 | -6,00% | 7.444.196,00 |
| 02.01.2025 | 38,17 | 39,04 | 37,90 | 37,99 | 0,56% | 2.700.262,00 |
| 31.12.2024 | 37,24 | 38,18 | 37,24 | 37,78 | 1,70% | 2.458.888,00 |
| 30.12.2024 | 37,25 | 37,73 | 36,65 | 37,15 | -1,41% | 2.511.215,00 |
| 27.12.2024 | 38,10 | 38,13 | 37,38 | 37,68 | -1,75% | 1.924.162,00 |
| 26.12.2024 | 38,50 | 38,58 | 38,07 | 38,35 | -0,67% | 1.894.708,00 |
| 24.12.2024 | 39,00 | 39,21 | 38,23 | 38,61 | 0,08% | 1.056.624,00 |
| 23.12.2024 | 37,80 | 38,75 | 37,59 | 38,58 | 1,96% | 2.678.574,00 |
| 20.12.2024 | 36,40 | 38,30 | 36,28 | 37,84 | 3,33% | 7.866.035,00 |
| 19.12.2024 | 37,67 | 38,15 | 36,52 | 36,62 | -1,85% | 3.967.783,00 |
| 18.12.2024 | 38,55 | 39,31 | 36,92 | 37,31 | -2,94% | 4.298.015,00 |
| 17.12.2024 | 38,00 | 38,87 | 37,53 | 38,44 | -0,05% | 4.419.994,00 |
| 16.12.2024 | 38,68 | 39,19 | 38,26 | 38,46 | -1,69% | 3.452.072,00 |
| 13.12.2024 | 39,14 | 39,50 | 38,51 | 39,12 | -1,26% | 3.597.791,00 |
| 12.12.2024 | 39,45 | 39,89 | 39,05 | 39,62 | 0,20% | 3.964.665,00 |
| 11.12.2024 | 39,76 | 40,30 | 39,16 | 39,54 | -3,77% | 6.272.753,00 |
| 10.12.2024 | 42,01 | 42,05 | 40,69 | 41,09 | -2,14% | 4.912.853,00 |
| 09.12.2024 | 44,11 | 44,74 | 41,87 | 41,99 | -1,18% | 5.986.435,00 |
| 06.12.2024 | 44,70 | 44,76 | 41,58 | 42,49 | -7,97% | 9.494.071,00 |
| 05.12.2024 | 45,83 | 46,19 | 45,05 | 46,17 | 0,65% | 2.172.767,00 |
| 04.12.2024 | 45,78 | 46,62 | 45,60 | 45,87 | -0,07% | 3.227.906,00 |
| 03.12.2024 | 46,55 | 46,75 | 45,51 | 45,90 | 0,44% | 2.553.562,00 |
| 02.12.2024 | 46,60 | 46,79 | 45,04 | 45,70 | -1,57% | 3.726.210,00 |
| 29.11.2024 | 45,75 | 46,57 | 45,15 | 46,43 | 1,20% | 1.785.247,00 |
| 27.11.2024 | 47,24 | 47,62 | 45,42 | 45,88 | -3,25% | 4.680.403,00 |
| 26.11.2024 | 47,00 | 47,77 | 46,71 | 47,42 | 0,42% | 3.599.500,00 |
| 25.11.2024 | 45,92 | 47,44 | 45,92 | 47,22 | 3,85% | 5.324.498,00 |
| 22.11.2024 | 46,04 | 46,34 | 45,33 | 45,47 | -0,59% | 3.167.592,00 |
| 20.11.2024 | 45,51 | 46,14 | 45,20 | 45,74 | 0,31% | 3.760.319,00 |
| 19.11.2024 | 43,93 | 45,64 | 43,79 | 45,60 | 3,68% | 4.007.903,00 |
| 18.11.2024 | 43,96 | 44,20 | 42,83 | 43,98 | -0,09% | 4.395.684,00 |
| 15.11.2024 | 43,86 | 45,15 | 43,31 | 44,02 | 6,82% | 11.248.626,00 |
| 14.11.2024 | 41,10 | 42,08 | 40,96 | 41,21 | 1,53% | 4.494.912,00 |
| 13.11.2024 | 40,98 | 41,30 | 40,32 | 40,59 | -0,88% | 2.894.326,00 |
| 12.11.2024 | 42,73 | 42,73 | 40,11 | 40,95 | -5,88% | 6.305.971,00 |
| 11.11.2024 | 44,27 | 44,38 | 43,28 | 43,51 | -2,84% | 3.922.074,00 |
| 08.11.2024 | 44,02 | 44,82 | 43,66 | 44,78 | -1,99% | 3.884.600,00 |
| 07.11.2024 | 46,18 | 46,55 | 45,58 | 45,69 | 0,73% | 5.758.743,00 |
| 06.11.2024 | 43,00 | 46,03 | 42,33 | 45,36 | 6,03% | 9.617.712,00 |
| 05.11.2024 | 41,28 | 42,88 | 41,11 | 42,78 | 5,03% | 4.701.433,00 |
| 04.11.2024 | 40,50 | 41,42 | 40,28 | 40,73 | 0,39% | 2.918.465,00 |
| 01.11.2024 | 40,64 | 41,19 | 40,25 | 40,57 | 1,20% | 3.842.792,00 |
| 31.10.2024 | 40,34 | 40,56 | 39,44 | 40,09 | -1,16% | 3.884.057,00 |
| 30.10.2024 | 40,64 | 41,19 | 39,83 | 40,56 | -0,98% | 3.990.588,00 |
| 29.10.2024 | 41,67 | 41,94 | 40,83 | 40,96 | -1,09% | 3.299.877,00 |
| 28.10.2024 | 41,05 | 41,52 | 40,03 | 41,41 | 0,75% | 4.317.451,00 |
| 25.10.2024 | 42,19 | 42,25 | 41,09 | 41,10 | -2,19% | 3.766.138,00 |
| 24.10.2024 | 42,20 | 42,36 | 41,05 | 42,02 | 0,33% | 3.694.978,00 |
| 23.10.2024 | 41,53 | 42,25 | 41,29 | 41,88 | -0,33% | 4.171.989,00 |
| 22.10.2024 | 42,08 | 42,81 | 41,70 | 42,02 | 1,20% | 3.599.738,00 |
| 21.10.2024 | 41,82 | 41,95 | 41,18 | 41,52 | -0,46% | 3.152.261,00 |
| 18.10.2024 | 41,77 | 42,17 | 40,85 | 41,71 | 3,37% | 5.338.768,00 |
| 17.10.2024 | 42,80 | 42,95 | 40,02 | 40,35 | -4,09% | 11.226.012,00 |
| 16.10.2024 | 42,09 | 42,24 | 41,56 | 42,07 | 1,86% | 5.713.413,00 |
| 15.10.2024 | 41,34 | 41,81 | 41,00 | 41,30 | -1,20% | 4.555.961,00 |
| 14.10.2024 | 40,45 | 41,99 | 40,44 | 41,80 | 1,90% | 5.458.283,00 |
| 11.10.2024 | 40,65 | 41,28 | 40,22 | 41,02 | 4,51% | 5.189.854,00 |
| 10.10.2024 | 38,45 | 39,73 | 38,21 | 39,25 | 2,11% | 3.533.242,00 |
| 09.10.2024 | 37,34 | 38,69 | 36,88 | 38,44 | 1,88% | 4.641.971,00 |
| 08.10.2024 | 38,42 | 38,72 | 37,20 | 37,73 | -4,41% | 6.613.702,00 |
| 07.10.2024 | 38,68 | 39,80 | 38,68 | 39,47 | 0,89% | 3.629.226,00 |
| 04.10.2024 | 39,00 | 39,62 | 38,64 | 39,12 | 2,49% | 4.140.726,00 |
| 03.10.2024 | 37,95 | 38,61 | 37,76 | 38,17 | -2,55% | 4.290.648,00 |
| 02.10.2024 | 39,41 | 39,97 | 38,85 | 39,17 | -0,03% | 2.899.927,00 |
| 01.10.2024 | 39,42 | 39,84 | 38,77 | 39,18 | 1,56% | 4.261.654,00 |
| 30.09.2024 | 38,67 | 39,03 | 38,27 | 38,58 | -1,76% | 3.434.941,00 |
| 27.09.2024 | 39,53 | 40,30 | 39,09 | 39,27 | -0,03% | 5.598.204,00 |
| 26.09.2024 | 38,30 | 39,62 | 38,00 | 39,28 | 9,08% | 9.330.413,00 |
| 25.09.2024 | 35,42 | 36,65 | 35,42 | 36,01 | -2,09% | 5.279.728,00 |
| 24.09.2024 | 36,50 | 37,38 | 36,21 | 36,78 | 7,45% | 9.670.093,00 |
| 23.09.2024 | 34,13 | 34,45 | 33,78 | 34,23 | 1,18% | 4.165.057,00 |
| 20.09.2024 | 33,60 | 34,06 | 33,21 | 33,83 | -3,12% | 8.969.968,00 |
| 19.09.2024 | 35,40 | 35,76 | 34,80 | 34,92 | 1,69% | 6.372.312,00 |
| 18.09.2024 | 34,24 | 35,95 | 33,88 | 34,34 | 1,09% | 6.431.671,00 |
| 17.09.2024 | 34,01 | 34,24 | 33,42 | 33,97 | -1,54% | 5.035.236,00 |
| 16.09.2024 | 34,26 | 35,60 | 33,64 | 34,50 | 6,09% | 10.728.578,00 |
| 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 |