26,820€
-0,48%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |