34,755€
-1,75%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 42,45 | 42,73 | 40,67 | 41,79 | -1,23% | - |
| 07.11.2024 | 41,68 | 43,76 | 41,45 | 42,31 | 0,13% | 420,00 |
| 06.11.2024 | 40,40 | 42,82 | 38,91 | 42,25 | 7,88% | 3.056,00 |
| 05.11.2024 | 37,50 | 39,24 | 37,42 | 39,17 | 4,59% | 423,00 |
| 04.11.2024 | 37,23 | 37,98 | 36,96 | 37,45 | -0,11% | 134,00 |
| 01.11.2024 | 36,84 | 37,95 | 36,81 | 37,49 | 1,85% | - |
| 31.10.2024 | 37,24 | 37,53 | 36,35 | 36,81 | -1,45% | - |
| 30.10.2024 | 37,86 | 37,97 | 36,66 | 37,35 | -1,46% | - |
| 29.10.2024 | 38,13 | 38,82 | 37,76 | 37,91 | -0,84% | - |
| 28.10.2024 | 38,44 | 38,50 | 37,04 | 38,23 | 0,39% | - |
| 25.10.2024 | 38,79 | 39,39 | 38,08 | 38,08 | -1,87% | - |
| 24.10.2024 | 38,79 | 39,91 | 38,02 | 38,80 | -0,10% | - |
| 23.10.2024 | 38,86 | 39,38 | 38,34 | 38,84 | -0,19% | - |
| 22.10.2024 | 38,25 | 39,60 | 37,95 | 38,92 | 1,38% | - |
| 21.10.2024 | 38,58 | 39,38 | 38,06 | 38,39 | -0,03% | - |
| 18.10.2024 | 37,48 | 38,95 | 37,36 | 38,40 | 3,02% | - |
| 17.10.2024 | 40,71 | 41,67 | 36,96 | 37,27 | -3,84% | 1.767,00 |
| 16.10.2024 | 37,86 | 38,86 | 37,81 | 38,76 | 2,16% | 228,00 |
| 15.10.2024 | 38,19 | 38,37 | 37,24 | 37,94 | -1,02% | 62,00 |
| 14.10.2024 | 37,51 | 38,51 | 36,98 | 38,33 | 2,15% | 175,00 |
| 11.10.2024 | 35,87 | 37,73 | 35,73 | 37,53 | 4,54% | 110,00 |
| 10.10.2024 | 35,06 | 36,35 | 34,59 | 35,90 | 2,17% | - |
| 09.10.2024 | 34,36 | 35,34 | 33,67 | 35,13 | 2,25% | - |
| 08.10.2024 | 36,47 | 36,47 | 33,93 | 34,36 | -4,50% | - |
| 07.10.2024 | 35,55 | 36,22 | 35,06 | 35,98 | 0,98% | - |
| 04.10.2024 | 34,68 | 36,10 | 34,61 | 35,63 | 2,98% | - |
| 03.10.2024 | 35,23 | 35,62 | 34,28 | 34,60 | -2,40% | - |
| 02.10.2024 | 35,35 | 36,18 | 35,10 | 35,45 | 0,12% | - |
| 01.10.2024 | 34,85 | 35,94 | 34,46 | 35,41 | 2,18% | - |
| 30.09.2024 | 34,84 | 35,78 | 34,39 | 34,65 | -1,48% | - |
| 27.09.2024 | 35,23 | 36,00 | 34,96 | 35,17 | 0,12% | 825,00 |
| 26.09.2024 | 32,48 | 35,45 | 32,45 | 35,13 | 8,51% | - |
| 25.09.2024 | 32,92 | 33,21 | 28,79 | 32,37 | -1,61% | - |
| 24.09.2024 | 31,61 | 34,54 | 31,47 | 32,90 | 6,88% | 938,00 |
| 23.09.2024 | 30,44 | 31,40 | 30,17 | 30,79 | 1,49% | - |
| 20.09.2024 | 31,22 | 31,65 | 29,79 | 30,33 | -3,05% | - |
| 19.09.2024 | 31,20 | 32,29 | 31,17 | 31,29 | 1,08% | 264,00 |
| 18.09.2024 | 30,57 | 32,13 | 30,37 | 30,95 | 1,19% | 1.000,00 |
| 17.09.2024 | 30,93 | 31,17 | 30,09 | 30,59 | -1,32% | 60,00 |
| 16.09.2024 | 29,31 | 32,00 | 28,66 | 31,00 | 5,59% | - |
| 13.09.2024 | 28,23 | 29,72 | 28,12 | 29,36 | 3,71% | - |
| 12.09.2024 | 27,19 | 28,77 | 27,12 | 28,31 | 4,48% | - |
| 11.09.2024 | 25,37 | 27,14 | 24,14 | 27,10 | 6,14% | - |
| 10.09.2024 | 26,18 | 26,28 | 25,19 | 25,53 | -2,77% | - |
| 09.09.2024 | 25,98 | 26,44 | 25,73 | 26,26 | 1,99% | - |
| 06.09.2024 | 27,15 | 27,35 | 25,58 | 25,74 | -5,56% | 3,00 |
| 05.09.2024 | 27,55 | 28,04 | 27,12 | 27,26 | -0,96% | - |
| 04.09.2024 | 27,26 | 28,23 | 27,05 | 27,52 | 0,55% | - |
| 03.09.2024 | 28,95 | 28,98 | 26,99 | 27,37 | -5,49% | 50,00 |
| 02.09.2024 | 29,00 | 29,16 | 28,75 | 28,96 | -0,25% | - |
| 30.08.2024 | 29,37 | 29,78 | 28,78 | 29,04 | -0,70% | - |
| 29.08.2024 | 28,80 | 29,59 | 28,65 | 29,24 | 1,27% | - |
| 28.08.2024 | 30,79 | 31,30 | 28,79 | 28,87 | -5,86% | 400,00 |
| 27.08.2024 | 30,88 | 31,43 | 30,57 | 30,67 | -0,98% | - |
| 26.08.2024 | 30,33 | 31,52 | 30,33 | 30,97 | 2,19% | - |
| 23.08.2024 | 29,29 | 30,50 | 29,21 | 30,31 | 3,55% | - |
| 22.08.2024 | 29,88 | 30,16 | 29,14 | 29,27 | -1,96% | - |
| 21.08.2024 | 30,40 | 31,32 | 29,51 | 29,86 | -1,60% | 300,00 |
| 20.08.2024 | 30,70 | 31,30 | 30,30 | 30,34 | -1,06% | - |
| 19.08.2024 | 29,18 | 30,84 | 28,77 | 30,67 | 5,23% | - |
| 16.08.2024 | 29,28 | 29,54 | 28,90 | 29,14 | -0,36% | - |
| 15.08.2024 | 28,31 | 29,49 | 28,20 | 29,25 | 3,60% | 64,00 |
| 14.08.2024 | 28,77 | 29,09 | 28,03 | 28,23 | -1,78% | - |
| 13.08.2024 | 28,60 | 28,97 | 28,24 | 28,74 | 0,75% | - |
| 12.08.2024 | 27,89 | 28,95 | 27,87 | 28,53 | 1,95% | - |
| 09.08.2024 | 28,10 | 28,82 | 27,84 | 27,98 | -0,25% | - |
| 08.08.2024 | 26,48 | 28,09 | 26,41 | 28,05 | 4,85% | - |
| 07.08.2024 | 26,96 | 27,95 | 26,49 | 26,76 | -0,51% | - |
| 06.08.2024 | 26,53 | 27,12 | 25,83 | 26,89 | 3,58% | - |
| 05.08.2024 | 26,70 | 27,08 | 24,68 | 25,96 | -3,84% | 342,00 |