Alcoa Corp.
[WKN: A2ASZ7 | ISIN: US0138721065]
Aktienkurse
30,840$ -3,20%
Echtzeit-Aktienkurs Alcoa Corp.
Bid: Ask:

Aktienkurse zur Alcoa Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 31,63 31,70 30,38 30,84 -3,20% 6.878.873,00
24.07.2025 31,78 32,24 31,23 31,86 -0,75% 6.129.430,00
23.07.2025 32,17 32,33 31,63 32,10 0,53% 4.934.941,00
22.07.2025 31,29 31,98 31,15 31,93 3,07% 5.216.537,00
21.07.2025 31,51 31,82 30,92 30,98 2,14% 7.468.292,00
18.07.2025 29,78 30,68 29,29 30,33 3,20% 7.404.094,00
17.07.2025 29,12 30,39 28,94 29,39 2,91% 11.736.668,00
16.07.2025 28,63 28,91 28,12 28,56 0,25% 8.671.047,00
15.07.2025 30,00 30,13 28,44 28,49 -4,36% 6.693.880,00
14.07.2025 30,50 30,74 29,22 29,79 -4,18% 7.728.392,00
11.07.2025 30,80 31,36 30,62 31,09 -1,52% 4.418.088,00
10.07.2025 31,45 31,97 30,95 31,57 3,24% 4.885.013,00
09.07.2025 30,63 30,96 30,23 30,58 0,23% 4.609.448,00
08.07.2025 30,37 31,44 30,18 30,51 2,35% 5.492.162,00
07.07.2025 30,55 30,70 29,63 29,81 -4,30% 5.005.512,00
03.07.2025 31,30 31,68 31,13 31,15 -1,17% 3.040.872,00
02.07.2025 30,83 31,63 30,71 31,52 4,37% 8.851.033,00
01.07.2025 29,70 30,72 29,59 30,20 2,34% 6.833.298,00
30.06.2025 29,14 29,60 29,03 29,51 3,65% 6.557.120,00
27.06.2025 29,90 30,00 27,72 28,47 -4,88% 9.335.429,00
26.06.2025 28,58 30,30 28,54 29,93 6,25% 6.449.009,00
25.06.2025 28,95 28,97 28,13 28,17 -2,19% 3.755.638,00
24.06.2025 28,91 29,18 28,22 28,80 0,31% 5.104.376,00
23.06.2025 28,06 28,75 27,89 28,71 3,05% 5.111.969,00
20.06.2025 28,55 28,61 27,83 27,86 -1,73% 7.286.869,00
18.06.2025 28,63 28,85 28,13 28,35 -1,29% 5.634.805,00
17.06.2025 29,05 29,49 28,61 28,72 -1,00% 5.084.976,00
16.06.2025 28,70 29,15 28,53 29,01 2,33% 5.194.621,00
13.06.2025 28,02 28,64 28,00 28,35 -1,77% 3.139.348,00
12.06.2025 28,02 28,89 27,98 28,86 0,42% 4.313.041,00
11.06.2025 29,38 30,02 28,59 28,74 -0,07% 8.171.852,00
10.06.2025 28,84 29,42 28,48 28,76 0,70% 5.583.163,00
09.06.2025 28,45 29,02 28,22 28,56 1,96% 4.505.228,00
06.06.2025 28,21 28,47 27,78 28,01 0,50% 3.698.632,00
05.06.2025 27,79 28,41 27,66 27,87 1,83% 5.943.810,00
04.06.2025 27,92 27,92 27,31 27,37 -1,05% 4.625.834,00
03.06.2025 26,63 27,89 25,94 27,66 3,98% 8.997.157,00
02.06.2025 26,02 26,97 25,83 26,60 -0,64% 10.879.237,00
30.05.2025 27,31 27,55 26,54 26,77 -3,11% 5.665.344,00
29.05.2025 28,30 28,43 27,42 27,63 -0,90% 3.108.397,00
28.05.2025 28,28 28,28 27,61 27,88 -1,31% 4.838.791,00
27.05.2025 28,26 28,50 28,00 28,25 0,64% 4.605.661,00
23.05.2025 27,33 28,81 27,26 28,07 0,32% 5.297.560,00
22.05.2025 28,00 28,36 27,53 27,98 -1,03% 4.110.860,00
21.05.2025 28,48 29,42 28,24 28,27 -1,81% 5.640.296,00
20.05.2025 29,24 29,45 28,48 28,79 -2,11% 4.334.524,00
19.05.2025 28,64 29,73 28,63 29,41 0,03% 5.507.697,00
16.05.2025 28,42 29,67 28,29 29,40 2,55% 8.762.859,00
15.05.2025 28,05 28,95 27,98 28,67 -3,17% 6.741.181,00
14.05.2025 28,78 29,86 28,75 29,61 3,35% 8.973.209,00
13.05.2025 28,20 28,80 28,20 28,65 1,88% 6.094.759,00
12.05.2025 27,50 28,51 27,50 28,12 8,49% 11.169.670,00
09.05.2025 25,90 26,30 25,78 25,92 0,78% 6.118.535,00
08.05.2025 24,68 26,00 24,40 25,72 5,41% 8.537.968,00
07.05.2025 24,80 24,91 24,15 24,40 -1,81% 5.269.081,00
06.05.2025 24,80 25,17 24,68 24,85 -0,88% 5.460.036,00
05.05.2025 25,32 25,45 24,93 25,07 -1,80% 4.382.616,00
02.05.2025 25,10 25,88 24,74 25,53 4,03% 5.378.210,00
01.05.2025 24,84 24,94 24,40 24,54 0,04% 4.897.599,00
30.04.2025 23,75 24,60 23,60 24,53 -2,62% 5.383.404,00
29.04.2025 25,45 25,54 24,95 25,19 -1,45% 5.827.746,00
28.04.2025 25,48 26,04 25,19 25,56 -0,58% 7.005.693,00
25.04.2025 25,53 26,07 25,36 25,71 -2,76% 5.289.854,00
24.04.2025 25,31 26,62 25,25 26,44 5,55% 6.312.047,00
23.04.2025 25,23 26,19 24,81 25,05 3,00% 8.398.519,00
22.04.2025 23,66 24,94 23,57 24,32 4,38% 8.953.202,00
21.04.2025 23,11 23,55 22,68 23,30 -0,09% 7.067.932,00
17.04.2025 23,80 24,65 23,06 23,32 -6,98% 13.620.418,00
16.04.2025 24,16 25,26 24,16 25,07 1,58% 8.634.356,00
15.04.2025 24,52 25,37 24,44 24,68 -1,32% 4.101.129,00
14.04.2025 25,53 25,91 24,62 25,01 1,05% 5.393.479,00
11.04.2025 24,24 25,01 23,86 24,75 4,21% 7.432.949,00
10.04.2025 24,71 24,71 22,48 23,75 -8,16% 11.048.845,00
09.04.2025 22,16 26,67 21,53 25,86 14,58% 12.983.966,00
08.04.2025 25,39 25,88 22,10 22,57 -8,21% 8.915.712,00
07.04.2025 23,92 26,26 23,02 24,59 -0,89% 7.445.322,00
04.04.2025 26,28 26,54 23,62 24,81 -9,22% 12.428.040,00
03.04.2025 28,85 28,99 27,13 27,33 -11,38% 9.003.448,00
02.04.2025 29,78 31,09 29,45 30,84 2,32% 6.228.839,00
01.04.2025 30,30 30,54 29,40 30,14 -1,18% 4.257.491,00
31.03.2025 29,75 30,63 28,80 30,50 -0,52% 4.971.327,00
28.03.2025 32,06 32,18 30,51 30,66 -4,13% 6.427.866,00
27.03.2025 32,57 32,85 31,80 31,98 -4,08% 5.535.438,00
26.03.2025 34,04 34,45 33,06 33,34 -1,10% 3.318.234,00
25.03.2025 33,82 34,53 33,61 33,71 0,72% 3.635.687,00
24.03.2025 34,46 34,63 33,31 33,47 -1,41% 4.793.178,00
21.03.2025 33,91 34,08 33,45 33,95 -2,55% 4.705.416,00
20.03.2025 34,64 35,47 34,37 34,84 -1,33% 3.084.651,00
19.03.2025 34,25 35,77 34,15 35,31 3,94% 4.501.600,00
18.03.2025 34,48 34,66 32,99 33,97 -2,36% 5.348.887,00
17.03.2025 33,68 35,12 33,68 34,79 3,76% 5.835.699,00
14.03.2025 32,97 33,61 32,59 33,53 3,78% 3.688.764,00
13.03.2025 32,86 34,10 31,96 32,31 -2,83% 5.211.316,00
12.03.2025 32,40 33,69 32,13 33,25 4,04% 4.752.798,00
11.03.2025 31,23 32,47 31,03 31,96 3,16% 7.005.345,00
10.03.2025 32,42 32,57 30,63 30,98 -5,66% 5.631.485,00
07.03.2025 32,38 33,38 31,84 32,84 0,03% 4.175.139,00
06.03.2025 32,45 33,84 32,28 32,83 1,39% 5.843.577,00
05.03.2025 32,48 32,68 31,60 32,38 3,95% 4.514.524,00
04.03.2025 31,36 31,86 30,15 31,15 -0,57% 5.203.073,00