30,940€
0,13%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,91 | 31,53 | 30,87 | 31,19 | 0,80% | - |
| 14.10.2025 | 31,08 | 31,38 | 30,36 | 30,94 | -1,12% | - |
| 13.10.2025 | 30,73 | 31,88 | 30,71 | 31,29 | 3,28% | - |
| 10.10.2025 | 32,04 | 32,26 | 30,25 | 30,30 | -5,47% | 400,00 |
| 09.10.2025 | 31,88 | 32,83 | 31,76 | 32,05 | 0,65% | 100,00 |
| 08.10.2025 | 30,50 | 32,28 | 30,50 | 31,84 | 4,41% | 90,00 |
| 07.10.2025 | 28,89 | 30,72 | 28,84 | 30,50 | 5,10% | 340,00 |
| 06.10.2025 | 29,54 | 30,34 | 28,94 | 29,02 | -1,17% | - |
| 03.10.2025 | 29,69 | 29,93 | 29,24 | 29,36 | -1,23% | - |
| 02.10.2025 | 28,73 | 29,89 | 28,66 | 29,73 | 2,76% | 140,00 |
| 01.10.2025 | 27,69 | 29,18 | 27,25 | 28,93 | 3,09% | - |
| 30.09.2025 | 28,69 | 28,73 | 27,28 | 28,06 | -2,65% | 320,00 |
| 29.09.2025 | 28,08 | 28,83 | 27,98 | 28,82 | 2,84% | - |
| 26.09.2025 | 27,08 | 28,04 | 26,97 | 28,03 | 4,04% | - |
| 25.09.2025 | 26,85 | 27,28 | 26,35 | 26,94 | 1,07% | - |
| 24.09.2025 | 26,95 | 27,27 | 26,52 | 26,66 | -0,28% | 200,00 |
| 23.09.2025 | 27,66 | 27,93 | 26,27 | 26,73 | -3,24% | - |
| 22.09.2025 | 27,61 | 27,89 | 27,00 | 27,63 | -0,25% | - |
| 19.09.2025 | 27,86 | 28,09 | 27,46 | 27,69 | -0,47% | - |
| 18.09.2025 | 27,91 | 28,26 | 27,73 | 27,82 | 0,05% | 25,00 |
| 17.09.2025 | 28,23 | 28,71 | 27,69 | 27,81 | -1,51% | - |
| 16.09.2025 | 28,55 | 28,96 | 27,95 | 28,24 | -1,14% | - |
| 15.09.2025 | 28,42 | 29,03 | 28,31 | 28,56 | 1,07% | - |
| 12.09.2025 | 27,49 | 28,54 | 27,43 | 28,26 | 2,78% | - |
| 11.09.2025 | 26,49 | 27,57 | 26,22 | 27,50 | 2,98% | - |
| 10.09.2025 | 26,74 | 27,36 | 26,55 | 26,70 | -0,48% | - |
| 09.09.2025 | 27,32 | 28,00 | 26,71 | 26,83 | -1,60% | - |
| 08.09.2025 | 27,15 | 27,39 | 26,26 | 27,27 | 0,41% | - |
| 05.09.2025 | 26,84 | 27,32 | 26,42 | 27,16 | 1,10% | - |
| 04.09.2025 | 26,67 | 26,87 | 26,25 | 26,86 | 0,67% | - |
| 03.09.2025 | 26,49 | 26,96 | 26,04 | 26,68 | 0,40% | 14,00 |
| 02.09.2025 | 27,50 | 27,52 | 25,89 | 26,58 | -2,90% | 290,00 |
| 01.09.2025 | 27,47 | 27,64 | 27,32 | 27,37 | -0,55% | - |
| 29.08.2025 | 27,31 | 27,75 | 27,06 | 27,52 | 0,68% | - |
| 28.08.2025 | 27,36 | 27,73 | 26,86 | 27,34 | -0,05% | - |
| 27.08.2025 | 27,50 | 27,58 | 26,78 | 27,35 | -0,32% | - |
| 26.08.2025 | 27,27 | 27,77 | 27,07 | 27,44 | 0,15% | - |
| 25.08.2025 | 27,07 | 27,52 | 26,79 | 27,40 | 1,32% | - |
| 22.08.2025 | 25,49 | 27,39 | 25,29 | 27,04 | 6,31% | 24.296,00 |
| 21.08.2025 | 25,23 | 25,51 | 24,88 | 25,43 | 1,01% | - |
| 20.08.2025 | 25,59 | 25,72 | 25,05 | 25,18 | -1,74% | - |
| 19.08.2025 | 25,44 | 25,82 | 25,30 | 25,63 | 0,89% | - |
| 18.08.2025 | 26,75 | 26,88 | 25,19 | 25,40 | -4,76% | - |
| 15.08.2025 | 27,07 | 27,08 | 26,44 | 26,67 | -1,04% | - |
| 14.08.2025 | 27,03 | 27,31 | 26,21 | 26,95 | -0,61% | - |
| 13.08.2025 | 26,86 | 27,16 | 26,70 | 27,12 | 0,86% | - |
| 12.08.2025 | 25,18 | 26,97 | 25,17 | 26,88 | 6,35% | - |
| 11.08.2025 | 25,97 | 26,26 | 25,21 | 25,28 | -2,38% | - |
| 08.08.2025 | 25,92 | 26,48 | 25,69 | 25,89 | 0,24% | - |
| 07.08.2025 | 25,32 | 25,91 | 24,98 | 25,83 | 1,90% | - |
| 06.08.2025 | 25,69 | 26,33 | 25,29 | 25,35 | -0,98% | - |
| 05.08.2025 | 25,65 | 25,98 | 24,96 | 25,60 | 1,64% | 240,00 |
| 04.08.2025 | 24,81 | 25,37 | 24,72 | 25,19 | 2,62% | - |
| 01.08.2025 | 25,90 | 26,36 | 24,29 | 24,54 | -6,50% | 396,00 |
| 31.07.2025 | 26,46 | 26,83 | 25,96 | 26,25 | -0,44% | - |
| 30.07.2025 | 26,38 | 26,69 | 25,88 | 26,37 | 0,02% | 1.188,00 |
| 29.07.2025 | 26,54 | 26,80 | 26,09 | 26,36 | -0,43% | - |
| 28.07.2025 | 26,37 | 26,96 | 25,93 | 26,48 | 0,80% | 6.215,00 |
| 25.07.2025 | 27,10 | 27,24 | 25,91 | 26,27 | -3,10% | - |
| 24.07.2025 | 27,54 | 27,55 | 26,55 | 27,11 | -0,66% | 24.317,00 |
| 23.07.2025 | 27,36 | 27,87 | 26,97 | 27,29 | 0,40% | - |
| 22.07.2025 | 26,73 | 27,34 | 26,61 | 27,18 | 2,49% | - |
| 21.07.2025 | 26,24 | 27,24 | 26,15 | 26,52 | 1,70% | - |
| 18.07.2025 | 25,46 | 26,32 | 25,13 | 26,07 | 2,75% | 24.644,00 |
| 17.07.2025 | 24,70 | 26,22 | 24,33 | 25,38 | 3,24% | 90,00 |
| 16.07.2025 | 24,49 | 24,94 | 24,06 | 24,58 | 0,06% | - |
| 15.07.2025 | 25,49 | 25,91 | 24,56 | 24,56 | -3,67% | - |
| 14.07.2025 | 26,11 | 26,50 | 25,01 | 25,50 | -4,21% | 600,00 |
| 11.07.2025 | 27,00 | 27,02 | 26,21 | 26,62 | -1,55% | - |
| 10.07.2025 | 26,21 | 27,35 | 26,16 | 27,04 | 3,54% | - |
| 09.07.2025 | 26,36 | 26,42 | 25,74 | 26,12 | 0,24% | 80,00 |
| 08.07.2025 | 25,41 | 26,82 | 25,38 | 26,05 | 2,34% | - |
| 07.07.2025 | 26,12 | 26,40 | 25,32 | 25,46 | -3,27% | - |
| 04.07.2025 | 26,40 | 26,40 | 26,20 | 26,32 | -0,82% | 100,00 |
| 03.07.2025 | 26,74 | 27,11 | 26,44 | 26,54 | -0,69% | - |
| 02.07.2025 | 25,65 | 26,84 | 25,64 | 26,72 | 4,03% | 1.050,00 |
| 01.07.2025 | 25,02 | 26,11 | 24,85 | 25,69 | 2,58% | - |
| 30.06.2025 | 24,72 | 25,24 | 24,66 | 25,04 | 2,97% | - |
| 27.06.2025 | 25,62 | 25,70 | 23,74 | 24,32 | -4,87% | - |
| 26.06.2025 | 24,15 | 25,83 | 24,13 | 25,56 | 5,79% | - |
| 25.06.2025 | 24,89 | 25,00 | 24,13 | 24,16 | -2,57% | - |
| 24.06.2025 | 25,05 | 25,12 | 24,36 | 24,80 | -0,01% | - |
| 23.06.2025 | 24,15 | 24,83 | 24,05 | 24,80 | 2,45% | - |
| 20.06.2025 | 24,02 | 24,94 | 24,02 | 24,21 | -1,33% | - |
| 19.06.2025 | 24,68 | 24,69 | 24,53 | 24,54 | -0,72% | - |
| 18.06.2025 | 24,98 | 25,20 | 24,43 | 24,71 | -1,20% | - |
| 17.06.2025 | 24,97 | 25,56 | 24,82 | 25,01 | -0,39% | - |
| 16.06.2025 | 24,57 | 25,17 | 24,48 | 25,11 | 2,25% | - |
| 13.06.2025 | 24,49 | 24,87 | 24,07 | 24,56 | -1,49% | 75,00 |
| 12.06.2025 | 24,85 | 25,03 | 24,14 | 24,93 | -0,46% | - |
| 11.06.2025 | 25,35 | 26,15 | 24,88 | 25,04 | -0,56% | - |
| 10.06.2025 | 25,12 | 25,73 | 24,88 | 25,18 | 0,73% | 8.000,00 |
| 09.06.2025 | 24,50 | 25,38 | 24,44 | 25,00 | 1,74% | - |
| 06.06.2025 | 24,46 | 25,00 | 24,32 | 24,57 | 0,81% | - |
| 05.06.2025 | 24,09 | 24,83 | 24,04 | 24,38 | 1,61% | 155,00 |
| 04.06.2025 | 24,35 | 24,65 | 23,91 | 23,99 | -1,36% | 20,00 |
| 03.06.2025 | 23,30 | 24,51 | 22,83 | 24,32 | 4,64% | - |
| 02.06.2025 | 23,38 | 23,99 | 22,58 | 23,24 | -1,29% | - |
| 30.05.2025 | 24,32 | 24,66 | 23,45 | 23,54 | -3,15% | - |
| 29.05.2025 | 25,42 | 25,62 | 24,12 | 24,31 | -1,56% | - |