44,305€
2,32%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 28,71 | 29,65 | 26,83 | 27,00 | -7,45% | 50,00 |
| 01.08.2024 | 30,69 | 30,81 | 28,83 | 29,17 | -4,40% | - |
| 31.07.2024 | 29,44 | 31,17 | 29,14 | 30,52 | 3,85% | - |
| 30.07.2024 | 30,52 | 30,63 | 27,31 | 29,38 | -3,68% | - |
| 29.07.2024 | 30,89 | 31,09 | 30,33 | 30,51 | -0,94% | - |
| 26.07.2024 | 30,43 | 31,42 | 30,33 | 30,80 | 1,60% | - |
| 25.07.2024 | 30,35 | 30,87 | 29,86 | 30,31 | 0,00% | 9,00 |
| 24.07.2024 | 31,16 | 31,88 | 30,13 | 30,31 | -3,01% | - |
| 23.07.2024 | 31,53 | 31,71 | 29,32 | 31,25 | -1,46% | 150,00 |
| 22.07.2024 | 31,97 | 32,20 | 31,47 | 31,71 | -1,15% | 114,00 |
| 19.07.2024 | 32,93 | 32,94 | 31,75 | 32,08 | -1,93% | - |
| 18.07.2024 | 34,07 | 36,59 | 30,22 | 32,72 | -3,30% | - |
| 17.07.2024 | 35,32 | 35,37 | 33,79 | 33,83 | -4,58% | - |
| 16.07.2024 | 36,13 | 36,50 | 32,61 | 35,46 | -1,68% | - |
| 15.07.2024 | 35,83 | 36,71 | 35,34 | 36,06 | 0,97% | - |
| 12.07.2024 | 36,13 | 37,08 | 35,65 | 35,72 | -0,92% | - |
| 11.07.2024 | 36,08 | 37,23 | 35,23 | 36,05 | 1,43% | - |
| 10.07.2024 | 37,54 | 37,88 | 35,33 | 35,54 | -4,71% | 100,00 |
| 09.07.2024 | 38,53 | 39,53 | 37,27 | 37,30 | -3,11% | - |
| 08.07.2024 | 39,11 | 39,32 | 38,15 | 38,50 | -1,63% | - |
| 05.07.2024 | 39,06 | 39,77 | 39,00 | 39,13 | 0,46% | - |