22,980€
-6,68%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,88 | 25,29 | 21,54 | 23,06 | -6,92% | 1.773,00 |
| 03.04.2025 | 26,83 | 27,33 | 24,62 | 24,78 | -12,80% | 372,00 |
| 02.04.2025 | 28,09 | 28,65 | 27,25 | 28,42 | 1,74% | - |
| 01.04.2025 | 28,08 | 28,44 | 27,24 | 27,93 | -0,96% | 6,00 |
| 31.03.2025 | 28,26 | 28,51 | 26,65 | 28,20 | 0,37% | - |
| 28.03.2025 | 29,81 | 30,07 | 28,09 | 28,09 | -5,12% | 205,00 |
| 27.03.2025 | 30,63 | 30,97 | 29,49 | 29,61 | -4,47% | 1.345,00 |
| 26.03.2025 | 31,31 | 31,95 | 30,74 | 31,00 | -1,37% | - |
| 25.03.2025 | 31,04 | 31,93 | 30,91 | 31,43 | 1,20% | 30,00 |
| 24.03.2025 | 31,56 | 32,07 | 30,86 | 31,05 | -1,01% | 63,00 |
| 21.03.2025 | 32,25 | 32,26 | 30,94 | 31,37 | -2,55% | - |
| 20.03.2025 | 32,50 | 32,77 | 31,76 | 32,19 | -0,61% | - |
| 19.03.2025 | 31,11 | 32,78 | 31,05 | 32,39 | 4,17% | - |
| 18.03.2025 | 31,81 | 31,85 | 30,26 | 31,09 | -2,48% | - |
| 17.03.2025 | 30,71 | 32,15 | 30,63 | 31,88 | 3,51% | 120,00 |
| 14.03.2025 | 30,12 | 30,92 | 29,88 | 30,80 | 3,25% | 100,00 |
| 13.03.2025 | 30,62 | 31,47 | 29,47 | 29,83 | -2,19% | - |
| 12.03.2025 | 29,31 | 30,93 | 29,28 | 30,50 | 3,88% | - |
| 11.03.2025 | 28,58 | 29,93 | 28,49 | 29,36 | 2,42% | - |
| 10.03.2025 | 30,19 | 30,25 | 28,28 | 28,67 | -5,32% | - |
| 07.03.2025 | 30,47 | 30,76 | 29,34 | 30,28 | -0,49% | - |
| 06.03.2025 | 29,96 | 31,25 | 29,68 | 30,43 | 1,43% | - |
| 05.03.2025 | 29,92 | 30,37 | 29,36 | 30,00 | 2,25% | - |
| 04.03.2025 | 30,11 | 30,75 | 28,71 | 29,34 | -1,92% | 300,00 |
| 03.03.2025 | 31,93 | 32,86 | 29,32 | 29,92 | -6,64% | 900,00 |
| 28.02.2025 | 32,39 | 32,39 | 31,29 | 32,04 | -0,28% | - |
| 27.02.2025 | 32,20 | 32,91 | 32,05 | 32,13 | 0,12% | - |
| 26.02.2025 | 32,92 | 33,30 | 31,95 | 32,09 | -1,82% | - |
| 25.02.2025 | 33,65 | 33,85 | 32,28 | 32,69 | -2,28% | - |
| 24.02.2025 | 33,08 | 34,11 | 32,77 | 33,45 | 1,67% | 120,00 |
| 21.02.2025 | 35,42 | 35,68 | 32,46 | 32,90 | -7,23% | - |
| 20.02.2025 | 34,65 | 35,92 | 34,54 | 35,46 | 2,20% | - |
| 19.02.2025 | 35,30 | 35,63 | 34,68 | 34,70 | -2,03% | - |
| 18.02.2025 | 34,81 | 35,44 | 34,39 | 35,42 | 1,94% | - |
| 17.02.2025 | 34,66 | 34,77 | 34,61 | 34,74 | 0,65% | - |
| 14.02.2025 | 35,05 | 35,62 | 34,48 | 34,52 | -0,69% | - |
| 13.02.2025 | 34,99 | 35,34 | 34,12 | 34,76 | -0,53% | - |
| 12.02.2025 | 35,93 | 36,15 | 34,77 | 34,95 | -2,52% | - |
| 11.02.2025 | 36,39 | 37,34 | 35,49 | 35,85 | 0,04% | - |
| 10.02.2025 | 35,24 | 42,24 | 35,16 | 35,83 | 2,47% | 305,00 |
| 07.02.2025 | 34,54 | 36,43 | 34,46 | 34,97 | 1,12% | - |
| 06.02.2025 | 34,74 | 35,55 | 34,02 | 34,58 | -0,16% | - |
| 05.02.2025 | 34,84 | 35,25 | 34,08 | 34,64 | -0,76% | - |
| 04.02.2025 | 33,85 | 35,08 | 33,13 | 34,90 | 5,32% | - |
| 03.02.2025 | 32,88 | 34,16 | 32,62 | 33,14 | -2,65% | - |
| 31.01.2025 | 34,16 | 34,86 | 33,49 | 34,04 | -0,23% | - |
| 30.01.2025 | 33,80 | 34,35 | 33,56 | 34,12 | 1,10% | - |
| 29.01.2025 | 32,94 | 33,86 | 32,88 | 33,75 | 3,08% | - |
| 28.01.2025 | 33,56 | 33,89 | 32,65 | 32,74 | -1,83% | 360,00 |
| 27.01.2025 | 35,34 | 35,35 | 33,27 | 33,36 | -6,46% | - |
| 24.01.2025 | 35,82 | 36,36 | 34,94 | 35,66 | -0,55% | - |
| 23.01.2025 | 36,84 | 37,22 | 34,72 | 35,86 | -3,85% | 266,00 |
| 22.01.2025 | 37,77 | 38,25 | 36,90 | 37,29 | 0,62% | - |
| 21.01.2025 | 38,61 | 39,08 | 37,04 | 37,06 | -3,71% | - |
| 20.01.2025 | 38,36 | 38,76 | 38,17 | 38,49 | 0,05% | - |
| 17.01.2025 | 37,86 | 38,74 | 37,84 | 38,48 | 1,81% | - |
| 16.01.2025 | 37,16 | 38,06 | 37,16 | 37,79 | 1,89% | 11,00 |
| 15.01.2025 | 35,96 | 37,20 | 35,54 | 37,09 | 3,59% | - |
| 14.01.2025 | 35,75 | 36,20 | 34,94 | 35,80 | 0,28% | - |
| 13.01.2025 | 35,09 | 35,75 | 34,76 | 35,70 | 1,90% | - |
| 10.01.2025 | 34,83 | 35,79 | 34,75 | 35,04 | 0,71% | - |
| 09.01.2025 | 34,79 | 34,99 | 34,74 | 34,79 | -0,27% | - |
| 08.01.2025 | 35,16 | 35,30 | 33,82 | 34,88 | -0,41% | - |
| 07.01.2025 | 35,13 | 35,86 | 34,55 | 35,03 | -0,23% | - |
| 06.01.2025 | 34,72 | 35,65 | 33,99 | 35,11 | 1,37% | - |
| 03.01.2025 | 36,86 | 37,11 | 34,34 | 34,64 | -6,51% | - |
| 02.01.2025 | 36,52 | 37,97 | 36,43 | 37,05 | 2,76% | - |
| 30.12.2024 | 36,03 | 36,13 | 35,84 | 36,05 | -0,24% | - |
| 27.12.2024 | 37,00 | 37,08 | 35,88 | 36,14 | -2,57% | - |
| 23.12.2024 | 36,37 | 37,42 | 36,13 | 37,09 | 2,24% | - |
| 20.12.2024 | 35,11 | 36,83 | 34,75 | 36,28 | 2,70% | - |
| 19.12.2024 | 35,72 | 36,65 | 35,24 | 35,33 | -1,81% | - |
| 18.12.2024 | 36,49 | 37,52 | 35,65 | 35,98 | -1,83% | - |
| 17.12.2024 | 36,48 | 37,00 | 35,77 | 36,65 | 0,14% | - |
| 16.12.2024 | 37,38 | 37,71 | 36,42 | 36,60 | -1,77% | - |
| 13.12.2024 | 37,75 | 38,07 | 36,68 | 37,26 | -1,51% | - |
| 12.12.2024 | 37,76 | 38,20 | 37,17 | 37,83 | 0,33% | 4.680,00 |
| 11.12.2024 | 39,04 | 39,24 | 37,31 | 37,71 | -3,42% | - |
| 10.12.2024 | 39,66 | 40,04 | 38,65 | 39,04 | -1,91% | - |
| 09.12.2024 | 40,41 | 41,78 | 39,70 | 39,80 | -1,06% | 221,00 |
| 06.12.2024 | 43,37 | 43,65 | 39,33 | 40,23 | -7,76% | 36,00 |
| 05.12.2024 | 43,63 | 43,83 | 42,73 | 43,61 | -0,07% | - |
| 04.12.2024 | 43,68 | 44,41 | 43,30 | 43,64 | -0,03% | - |
| 03.12.2024 | 43,51 | 44,39 | 43,32 | 43,66 | 0,28% | 210,00 |
| 02.12.2024 | 44,19 | 44,61 | 42,98 | 43,54 | -1,16% | - |
| 29.11.2024 | 43,65 | 44,17 | 42,85 | 44,05 | 0,72% | 543,00 |
| 28.11.2024 | 43,54 | 43,90 | 43,50 | 43,74 | 0,73% | - |
| 27.11.2024 | 45,16 | 45,54 | 42,96 | 43,42 | -4,06% | 500,00 |
| 26.11.2024 | 44,50 | 45,46 | 44,17 | 45,26 | 0,53% | - |
| 25.11.2024 | 43,69 | 45,16 | 43,38 | 45,02 | 3,16% | 611,00 |
| 22.11.2024 | 44,18 | 44,70 | 43,60 | 43,64 | -1,52% | 192,00 |
| 21.11.2024 | 43,46 | 44,45 | 43,13 | 44,31 | 2,07% | - |
| 20.11.2024 | 43,42 | 43,83 | 42,91 | 43,42 | 0,93% | - |
| 19.11.2024 | 41,55 | 43,18 | 41,27 | 43,02 | 3,59% | - |
| 18.11.2024 | 41,95 | 42,62 | 40,55 | 41,53 | -0,71% | - |
| 15.11.2024 | 38,95 | 42,87 | 38,81 | 41,82 | 6,73% | 500,00 |
| 14.11.2024 | 38,44 | 39,86 | 38,30 | 39,18 | 2,00% | - |
| 13.11.2024 | 38,45 | 38,87 | 38,19 | 38,42 | -0,33% | - |
| 12.11.2024 | 41,02 | 41,03 | 37,82 | 38,54 | -5,62% | 165,00 |
| 11.11.2024 | 41,75 | 42,42 | 40,65 | 40,84 | -2,27% | - |