24,240€
-0,78%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |