49,060$
0,70%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 50,19 | 50,87 | 48,46 | 49,06 | 0,70% | 4.222.976,00 |
| 13.07.2026 | 48,29 | 49,95 | 48,05 | 48,72 | 0,08% | 4.038.193,00 |
| 10.07.2026 | 48,70 | 49,40 | 48,22 | 48,68 | -0,08% | 4.986.330,00 |
| 09.07.2026 | 48,35 | 49,18 | 47,62 | 48,72 | 0,43% | 5.038.915,00 |
| 08.07.2026 | 47,90 | 49,69 | 47,14 | 48,51 | -1,02% | 7.149.580,00 |
| 07.07.2026 | 49,20 | 49,52 | 47,65 | 49,01 | -1,72% | 5.573.551,00 |
| 06.07.2026 | 48,84 | 51,03 | 48,73 | 49,87 | 2,44% | 7.050.765,00 |
| 02.07.2026 | 48,67 | 50,73 | 48,02 | 48,68 | 2,53% | 9.904.400,00 |
| 01.07.2026 | 48,85 | 48,96 | 46,01 | 47,48 | -8,94% | 16.894.697,00 |
| 30.06.2026 | 54,24 | 54,59 | 52,01 | 52,14 | -2,49% | 5.804.498,00 |
| 29.06.2026 | 53,93 | 55,23 | 52,50 | 53,47 | -1,16% | 6.412.946,00 |
| 26.06.2026 | 52,20 | 54,67 | 52,20 | 54,10 | 1,92% | 6.777.718,00 |
| 25.06.2026 | 52,91 | 53,38 | 51,22 | 53,08 | 1,49% | 5.658.335,00 |
| 24.06.2026 | 53,73 | 53,98 | 51,82 | 52,30 | -5,05% | 6.826.473,00 |
| 23.06.2026 | 55,72 | 55,87 | 54,46 | 55,08 | -5,60% | 6.564.707,00 |
| 22.06.2026 | 58,69 | 58,92 | 57,34 | 58,35 | -1,72% | 6.371.990,00 |
| 18.06.2026 | 61,20 | 61,78 | 58,99 | 59,37 | -3,82% | 6.952.703,00 |
| 17.06.2026 | 62,66 | 64,26 | 61,12 | 61,73 | -1,81% | 5.026.564,00 |
| 16.06.2026 | 63,51 | 63,60 | 62,05 | 62,87 | -2,01% | 5.060.280,00 |
| 15.06.2026 | 66,19 | 66,29 | 61,51 | 64,16 | -6,70% | 12.419.874,00 |
| 12.06.2026 | 69,67 | 70,13 | 67,89 | 68,77 | -0,30% | 3.895.861,00 |
| 11.06.2026 | 66,33 | 69,24 | 65,78 | 68,98 | 5,23% | 4.565.756,00 |
| 10.06.2026 | 70,23 | 71,67 | 65,46 | 65,55 | -9,47% | 6.507.596,00 |
| 09.06.2026 | 74,25 | 74,54 | 69,32 | 72,41 | -1,40% | 4.383.561,00 |
| 08.06.2026 | 74,98 | 75,31 | 73,25 | 73,44 | 2,16% | 3.421.399,00 |
| 05.06.2026 | 76,61 | 76,61 | 71,36 | 71,89 | -7,86% | 5.712.244,00 |
| 04.06.2026 | 79,14 | 80,74 | 77,73 | 78,02 | -3,51% | 4.711.285,00 |
| 03.06.2026 | 82,46 | 82,89 | 80,46 | 80,86 | -3,50% | 4.209.417,00 |
| 02.06.2026 | 78,70 | 84,38 | 78,38 | 83,79 | 7,75% | 6.685.804,00 |
| 01.06.2026 | 77,77 | 79,61 | 76,21 | 77,76 | 0,15% | 3.692.688,00 |
| 29.05.2026 | 76,24 | 77,72 | 74,91 | 77,64 | 2,73% | 4.425.265,00 |
| 28.05.2026 | 72,77 | 75,92 | 72,30 | 75,58 | 3,32% | 3.319.929,00 |
| 27.05.2026 | 71,31 | 73,20 | 70,67 | 73,15 | -1,90% | 3.230.604,00 |
| 26.05.2026 | 72,50 | 75,57 | 72,36 | 74,57 | 4,47% | 4.975.707,00 |
| 22.05.2026 | 67,64 | 72,85 | 67,32 | 71,38 | 7,71% | 6.952.378,00 |
| 21.05.2026 | 64,16 | 66,48 | 64,02 | 66,27 | 3,32% | 3.285.316,00 |
| 20.05.2026 | 65,07 | 65,74 | 63,62 | 64,14 | 0,33% | 3.992.838,00 |
| 19.05.2026 | 61,59 | 64,62 | 60,91 | 63,93 | 2,14% | 4.425.625,00 |
| 18.05.2026 | 63,02 | 63,35 | 61,51 | 62,59 | 0,10% | 3.629.218,00 |
| 15.05.2026 | 63,79 | 64,03 | 61,77 | 62,53 | -5,29% | 3.939.906,00 |
| 14.05.2026 | 68,07 | 68,07 | 65,84 | 66,02 | -3,54% | 3.870.222,00 |
| 13.05.2026 | 68,63 | 69,73 | 67,21 | 68,44 | 1,21% | 6.063.909,00 |
| 12.05.2026 | 64,21 | 68,01 | 63,25 | 67,62 | 3,49% | 4.956.914,00 |
| 11.05.2026 | 64,09 | 65,83 | 63,79 | 65,34 | 3,42% | 6.829.226,00 |
| 08.05.2026 | 63,88 | 63,95 | 62,70 | 63,18 | 0,86% | 2.773.716,00 |
| 07.05.2026 | 64,88 | 65,05 | 62,53 | 62,64 | -0,98% | 3.661.547,00 |
| 06.05.2026 | 63,55 | 63,80 | 61,90 | 63,26 | 0,32% | 3.973.956,00 |
| 05.05.2026 | 63,50 | 64,30 | 62,75 | 63,06 | 0,96% | 2.760.017,00 |
| 04.05.2026 | 62,57 | 62,96 | 61,06 | 62,46 | -0,27% | 4.622.298,00 |
| 01.05.2026 | 63,57 | 63,90 | 62,57 | 62,63 | -1,82% | 2.997.028,00 |
| 30.04.2026 | 63,56 | 64,23 | 62,11 | 63,79 | 2,13% | 2.755.119,00 |
| 29.04.2026 | 63,84 | 63,85 | 61,76 | 62,46 | -1,12% | 2.702.597,00 |
| 28.04.2026 | 66,23 | 66,44 | 63,10 | 63,17 | -6,22% | 3.796.184,00 |
| 27.04.2026 | 66,33 | 67,56 | 65,80 | 67,36 | 2,05% | 3.621.691,00 |
| 24.04.2026 | 65,65 | 66,49 | 64,68 | 66,01 | 0,98% | 2.408.883,00 |
| 23.04.2026 | 67,74 | 68,23 | 65,15 | 65,37 | -4,61% | 3.540.593,00 |
| 22.04.2026 | 68,43 | 69,38 | 66,91 | 68,53 | 2,06% | 4.857.210,00 |
| 21.04.2026 | 66,66 | 67,16 | 65,47 | 67,15 | 0,93% | 4.387.295,00 |
| 20.04.2026 | 66,21 | 67,21 | 65,21 | 66,53 | 1,39% | 5.346.098,00 |
| 17.04.2026 | 65,05 | 67,53 | 63,03 | 65,62 | -6,80% | 10.618.490,00 |
| 16.04.2026 | 70,87 | 72,42 | 69,76 | 70,41 | 0,04% | 5.984.061,00 |
| 15.04.2026 | 71,82 | 72,01 | 70,17 | 70,38 | -2,03% | 3.554.501,00 |
| 14.04.2026 | 73,83 | 73,88 | 71,15 | 71,84 | -2,01% | 3.544.439,00 |
| 13.04.2026 | 73,00 | 74,47 | 72,49 | 73,31 | 0,38% | 3.284.366,00 |
| 10.04.2026 | 74,22 | 75,19 | 72,86 | 73,03 | -0,33% | 3.184.637,00 |
| 09.04.2026 | 73,19 | 75,70 | 72,95 | 73,27 | 2,10% | 6.126.681,00 |
| 08.04.2026 | 71,50 | 72,30 | 68,17 | 71,76 | -1,64% | 6.934.288,00 |
| 07.04.2026 | 71,88 | 73,38 | 71,29 | 72,96 | 2,75% | 4.183.310,00 |
| 06.04.2026 | 71,92 | 72,24 | 68,92 | 71,01 | -0,73% | 4.084.281,00 |
| 02.04.2026 | 70,78 | 71,98 | 69,75 | 71,53 | -0,74% | 5.840.053,00 |
| 01.04.2026 | 67,61 | 72,17 | 66,76 | 72,06 | 8,64% | 10.563.881,00 |
| 31.03.2026 | 64,87 | 67,45 | 64,70 | 66,33 | 4,92% | 8.394.729,00 |
| 30.03.2026 | 64,00 | 66,00 | 62,13 | 63,22 | 8,23% | 12.840.917,00 |
| 27.03.2026 | 57,65 | 59,26 | 57,41 | 58,41 | 1,41% | 3.304.012,00 |
| 26.03.2026 | 57,38 | 59,33 | 57,27 | 57,60 | -1,87% | 2.894.010,00 |
| 25.03.2026 | 58,39 | 59,17 | 57,43 | 58,70 | 3,56% | 3.813.609,00 |
| 24.03.2026 | 55,70 | 57,35 | 55,06 | 56,68 | 1,07% | 6.386.012,00 |
| 23.03.2026 | 57,03 | 58,10 | 55,10 | 56,08 | -0,66% | 6.078.296,00 |
| 20.03.2026 | 57,94 | 59,79 | 55,69 | 56,45 | -3,75% | 7.658.303,00 |
| 19.03.2026 | 59,87 | 59,87 | 55,80 | 58,65 | -8,69% | 10.532.204,00 |
| 18.03.2026 | 64,00 | 65,76 | 63,63 | 64,23 | -1,82% | 4.484.705,00 |
| 17.03.2026 | 66,99 | 68,16 | 65,32 | 65,42 | -1,77% | 5.453.048,00 |
| 16.03.2026 | 64,57 | 67,70 | 64,42 | 66,60 | 4,73% | 6.433.039,00 |
| 13.03.2026 | 67,08 | 68,03 | 62,98 | 63,59 | -3,55% | 5.716.809,00 |
| 12.03.2026 | 66,49 | 67,50 | 64,35 | 65,93 | -0,65% | 8.006.071,00 |
| 11.03.2026 | 60,76 | 66,46 | 60,76 | 66,36 | 8,24% | 7.165.212,00 |
| 10.03.2026 | 61,45 | 62,22 | 60,71 | 61,31 | 0,25% | 3.947.058,00 |
| 09.03.2026 | 58,19 | 62,18 | 56,63 | 61,16 | 2,53% | 6.868.031,00 |
| 06.03.2026 | 58,26 | 60,09 | 56,75 | 59,65 | -1,21% | 5.577.073,00 |
| 05.03.2026 | 61,09 | 63,45 | 58,65 | 60,38 | -1,90% | 7.253.326,00 |
| 04.03.2026 | 66,46 | 68,40 | 60,99 | 61,55 | -3,59% | 13.907.598,00 |
| 03.03.2026 | 62,15 | 64,76 | 57,85 | 63,84 | -0,37% | 10.533.738,00 |
| 02.03.2026 | 62,90 | 65,23 | 62,22 | 64,08 | 3,22% | 6.850.109,00 |
| 27.02.2026 | 62,58 | 63,67 | 61,27 | 62,08 | -2,19% | 3.930.476,00 |
| 26.02.2026 | 63,71 | 64,11 | 61,11 | 63,47 | -2,20% | 5.221.538,00 |
| 25.02.2026 | 62,60 | 66,22 | 62,34 | 64,90 | 5,68% | 10.077.594,00 |
| 24.02.2026 | 59,86 | 62,66 | 59,57 | 61,41 | 2,68% | 4.982.016,00 |
| 23.02.2026 | 60,00 | 61,02 | 58,21 | 59,81 | -1,12% | 3.875.627,00 |
| 20.02.2026 | 59,37 | 61,29 | 58,90 | 60,49 | 1,34% | 6.788.772,00 |
| 19.02.2026 | 58,13 | 59,79 | 57,26 | 59,69 | -0,86% | 4.793.161,00 |