Alcoa Corp.
[WKN: A2ASZ7 | ISIN: US0138721065]
Aktienkurse
26,788€ 0,25%
Echtzeit-Aktienkurs Alcoa Corp.
Bid: Ask:

Aktienkurse zur Alcoa Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.07.2025 26,74 26,83 26,61 26,77 0,20% -
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% -
28.05.2025 24,85 25,04 24,40 24,69 -1,02% -
27.05.2025 24,83 25,17 24,75 24,95 -0,13% -
26.05.2025 24,76 25,00 24,75 24,98 1,18% 1.900,00
23.05.2025 24,84 24,98 24,12 24,69 -0,46% 123,00
22.05.2025 24,91 25,29 24,43 24,80 -0,68% -
21.05.2025 25,28 25,97 24,93 24,97 -2,16% -
20.05.2025 26,00 26,18 25,27 25,53 -2,41% -
19.05.2025 25,86 26,42 24,14 26,16 -0,89% 96,00
16.05.2025 25,55 26,63 25,43 26,39 2,87% -
15.05.2025 26,31 26,46 25,08 25,65 -3,27% -
14.05.2025 25,62 26,66 25,49 26,52 3,56% 156,00
13.05.2025 25,54 25,81 25,18 25,61 0,98% 600,00
12.05.2025 23,15 26,55 23,12 25,36 10,20% 100,00
09.05.2025 22,68 23,48 22,24 23,01 0,47% -
08.05.2025 21,62 23,11 21,61 22,91 6,24% -
07.05.2025 21,92 22,04 21,32 21,56 -1,27% -
06.05.2025 22,11 22,20 21,74 21,84 -1,40% -
05.05.2025 22,45 22,68 21,96 22,15 -1,93% -
02.05.2025 21,73 22,84 21,66 22,59 4,38% 176,00
30.04.2025 21,71 21,93 20,82 21,64 -2,19% -
29.04.2025 22,46 22,80 21,88 22,12 -1,06% -
28.04.2025 22,59 22,91 22,07 22,36 -1,19% -
25.04.2025 23,45 23,48 22,35 22,63 -2,54% 2.000,00
24.04.2025 22,10 23,38 21,88 23,22 4,90% 300,00
23.04.2025 21,55 23,06 21,53 22,14 3,93% 5.400,00
22.04.2025 20,28 21,78 20,27 21,30 3,87% -
17.04.2025 21,58 21,94 20,29 20,51 -6,98% -
16.04.2025 21,55 22,20 21,20 22,04 0,77% -
15.04.2025 22,00 23,43 21,49 21,88 -0,66% -
14.04.2025 22,07 22,88 21,67 22,02 0,93% -
11.04.2025 21,24 22,06 20,37 21,82 3,05% -
10.04.2025 23,06 23,83 20,06 21,17 -10,38% 168,00
09.04.2025 19,99 27,26 19,53 23,63 15,09% 447,00
08.04.2025 22,40 23,57 20,18 20,53 -8,78% 25,00
07.04.2025 21,85 23,90 21,04 22,51 -0,72% 800,00
04.04.2025 24,88 25,29 21,54 22,67 -8,52% 3.673,00
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% -