51,230€
-1,06%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 51,87 | 52,87 | 51,81 | 52,29 | 0,75% | 342,00 |
| 18.06.2026 | 54,15 | 54,45 | 51,53 | 51,90 | -3,39% | 1.440,00 |
| 17.06.2026 | 54,35 | 55,44 | 52,78 | 53,72 | -0,81% | 2.200,00 |
| 16.06.2026 | 55,20 | 55,65 | 53,56 | 54,16 | -2,22% | - |
| 15.06.2026 | 59,80 | 60,14 | 53,05 | 55,39 | -6,80% | 5.568,00 |
| 12.06.2026 | 59,41 | 60,45 | 58,79 | 59,43 | -0,29% | - |
| 11.06.2026 | 56,90 | 59,79 | 56,78 | 59,60 | 4,95% | 1.026,00 |
| 10.06.2026 | 62,62 | 62,64 | 56,74 | 56,79 | -9,43% | 2.221,00 |
| 09.06.2026 | 64,54 | 65,04 | 60,15 | 62,70 | -1,55% | 405,00 |
| 08.06.2026 | 62,66 | 65,17 | 62,38 | 63,69 | 2,12% | - |
| 05.06.2026 | 67,26 | 67,47 | 61,92 | 62,37 | -7,55% | 4.246,00 |
| 04.06.2026 | 69,36 | 69,57 | 66,95 | 67,46 | -3,26% | 2.345,00 |
| 03.06.2026 | 71,99 | 72,34 | 69,37 | 69,73 | -3,18% | 1.798,00 |
| 02.06.2026 | 67,32 | 72,53 | 67,04 | 72,02 | 7,72% | 3.420,00 |
| 01.06.2026 | 66,94 | 68,40 | 65,68 | 66,86 | 0,45% | 4.270,00 |
| 29.05.2026 | 65,31 | 66,63 | 64,33 | 66,56 | 2,57% | 370,00 |
| 28.05.2026 | 62,94 | 65,15 | 62,25 | 64,89 | 3,16% | 682,00 |
| 27.05.2026 | 64,15 | 64,31 | 60,77 | 62,90 | -1,86% | 640,00 |
| 26.05.2026 | 62,39 | 64,93 | 62,13 | 64,09 | 4,43% | 3.310,00 |
| 25.05.2026 | 61,62 | 61,83 | 60,73 | 61,37 | -0,21% | 1.491,00 |
| 22.05.2026 | 57,23 | 62,77 | 56,90 | 61,50 | 7,84% | 4.651,00 |
| 21.05.2026 | 55,12 | 57,27 | 54,63 | 57,03 | 3,43% | 988,00 |
| 20.05.2026 | 55,10 | 56,57 | 54,71 | 55,14 | 0,11% | 700,00 |
| 19.05.2026 | 53,38 | 55,69 | 52,51 | 55,08 | 2,68% | 952,00 |
| 18.05.2026 | 53,62 | 54,30 | 52,39 | 53,64 | -0,32% | 5.630,00 |
| 15.05.2026 | 55,40 | 55,65 | 53,14 | 53,81 | -4,93% | 1.457,00 |
| 14.05.2026 | 58,73 | 58,95 | 56,32 | 56,60 | -3,13% | - |
| 13.05.2026 | 57,89 | 59,54 | 57,45 | 58,43 | 1,41% | 2.340,00 |
| 12.05.2026 | 55,62 | 57,91 | 53,96 | 57,62 | 3,91% | 1.970,00 |
| 11.05.2026 | 53,63 | 55,86 | 53,43 | 55,45 | 3,41% | 1.160,00 |
| 08.05.2026 | 53,52 | 54,19 | 53,29 | 53,62 | 0,45% | 2.844,00 |
| 07.05.2026 | 53,55 | 55,49 | 53,28 | 53,38 | -0,87% | - |
| 06.05.2026 | 54,16 | 54,86 | 52,72 | 53,85 | -0,11% | 144,00 |
| 05.05.2026 | 53,60 | 54,85 | 53,22 | 53,91 | 0,96% | 7.159,00 |
| 04.05.2026 | 54,04 | 54,33 | 52,27 | 53,40 | -1,75% | 1.776,00 |
| 30.04.2026 | 53,22 | 54,73 | 53,13 | 54,35 | 1,63% | 14.400,00 |
| 29.04.2026 | 54,39 | 54,56 | 52,87 | 53,48 | -0,82% | - |
| 28.04.2026 | 57,57 | 57,91 | 53,91 | 53,92 | -6,18% | - |
| 27.04.2026 | 56,00 | 57,65 | 55,90 | 57,47 | 2,04% | 3.380,00 |
| 24.04.2026 | 56,15 | 56,72 | 55,34 | 56,32 | 0,70% | 1.375,00 |
| 23.04.2026 | 58,16 | 58,39 | 55,81 | 55,93 | -4,54% | - |
| 22.04.2026 | 58,25 | 59,24 | 57,08 | 58,59 | 2,30% | 1.210,00 |
| 21.04.2026 | 56,74 | 57,36 | 55,86 | 57,27 | 1,43% | 1.020,00 |
| 20.04.2026 | 56,17 | 57,05 | 55,47 | 56,46 | 1,00% | 3.960,00 |
| 17.04.2026 | 58,61 | 58,90 | 53,21 | 55,90 | -6,40% | 90,00 |
| 16.04.2026 | 59,90 | 61,39 | 59,41 | 59,72 | 0,13% | 494,00 |
| 15.04.2026 | 60,76 | 61,41 | 59,49 | 59,64 | -2,12% | 390,00 |
| 14.04.2026 | 62,39 | 62,85 | 60,31 | 60,93 | -2,28% | 2.900,00 |
| 13.04.2026 | 62,09 | 63,55 | 61,94 | 62,35 | 0,40% | 2.755,00 |
| 10.04.2026 | 62,30 | 64,06 | 62,10 | 62,10 | -1,24% | 26,00 |
| 09.04.2026 | 62,19 | 64,65 | 61,85 | 62,88 | 2,21% | 1.360,00 |
| 08.04.2026 | 64,23 | 64,26 | 58,39 | 61,52 | -2,24% | 4.486,00 |
| 07.04.2026 | 61,13 | 63,41 | 60,82 | 62,93 | 1,45% | 684,00 |
| 02.04.2026 | 60,82 | 62,16 | 59,89 | 62,03 | -0,31% | 2.827,00 |
| 01.04.2026 | 57,63 | 62,27 | 57,55 | 62,23 | 8,42% | 4.593,00 |
| 31.03.2026 | 55,60 | 58,44 | 55,52 | 57,39 | 4,03% | 925,00 |
| 30.03.2026 | 55,00 | 57,60 | 54,25 | 55,17 | 9,00% | 7.226,00 |
| 27.03.2026 | 50,44 | 51,34 | 49,20 | 50,61 | 1,08% | 4.074,00 |
| 26.03.2026 | 50,34 | 51,37 | 49,52 | 50,07 | -1,01% | 7.760,00 |
| 25.03.2026 | 49,74 | 51,11 | 49,57 | 50,58 | 2,73% | 5.650,00 |
| 24.03.2026 | 47,94 | 49,49 | 47,58 | 49,24 | 1,90% | 16.517,00 |
| 23.03.2026 | 47,88 | 49,96 | 46,58 | 48,32 | -0,97% | 2.546,00 |
| 20.03.2026 | 50,27 | 51,69 | 48,25 | 48,79 | -3,81% | 2.809,00 |
| 19.03.2026 | 55,22 | 55,23 | 48,56 | 50,72 | -9,51% | 2.247,00 |
| 18.03.2026 | 57,01 | 57,56 | 55,38 | 56,05 | -1,20% | 688,00 |
| 17.03.2026 | 57,60 | 59,10 | 56,60 | 56,73 | -2,23% | 6.470,00 |
| 16.03.2026 | 55,94 | 58,82 | 55,73 | 58,03 | 4,99% | - |
| 13.03.2026 | 57,63 | 59,22 | 55,14 | 55,27 | -3,68% | - |
| 12.03.2026 | 55,91 | 58,44 | 55,86 | 57,38 | 0,37% | 3.260,00 |
| 11.03.2026 | 52,85 | 57,41 | 52,46 | 57,17 | 8,21% | 2.000,00 |
| 10.03.2026 | 52,28 | 53,47 | 52,05 | 52,83 | 0,78% | 5.670,00 |
| 09.03.2026 | 50,53 | 53,53 | 48,98 | 52,42 | 2,07% | - |
| 06.03.2026 | 52,32 | 52,76 | 49,15 | 51,36 | -1,27% | 1.327,00 |
| 05.03.2026 | 54,25 | 54,67 | 50,67 | 52,02 | -1,65% | 1.450,00 |
| 04.03.2026 | 54,55 | 58,79 | 52,53 | 52,89 | -3,78% | 3.108,00 |
| 03.03.2026 | 54,29 | 55,74 | 50,14 | 54,96 | 0,26% | 4.685,00 |
| 02.03.2026 | 54,00 | 55,64 | 53,21 | 54,82 | 4,39% | 18.990,00 |
| 27.02.2026 | 53,41 | 54,41 | 51,86 | 52,52 | -2,26% | 480,00 |
| 26.02.2026 | 55,29 | 55,79 | 52,11 | 53,73 | -2,27% | 836,00 |
| 25.02.2026 | 52,27 | 56,07 | 52,24 | 54,98 | 5,43% | 1.125,00 |
| 24.02.2026 | 51,21 | 53,12 | 50,24 | 52,15 | 2,82% | - |
| 23.02.2026 | 50,86 | 51,72 | 49,39 | 50,72 | -1,16% | 1.175,00 |
| 20.02.2026 | 50,99 | 52,03 | 50,24 | 51,32 | 1,11% | - |
| 19.02.2026 | 50,88 | 51,18 | 48,74 | 50,75 | -0,66% | 6.120,00 |
| 18.02.2026 | 48,77 | 51,76 | 48,57 | 51,09 | 5,35% | 2.709,00 |
| 17.02.2026 | 50,18 | 50,51 | 46,61 | 48,49 | -4,25% | 600,00 |
| 16.02.2026 | 50,59 | 51,15 | 50,46 | 50,64 | 0,37% | 6.872,00 |
| 13.02.2026 | 50,81 | 51,10 | 47,69 | 50,46 | -0,80% | 2.683,00 |
| 12.02.2026 | 53,49 | 53,75 | 49,76 | 50,86 | -4,29% | 1.372,00 |
| 11.02.2026 | 51,93 | 54,56 | 51,85 | 53,14 | 2,39% | 1.252,00 |
| 10.02.2026 | 52,25 | 53,26 | 51,03 | 51,90 | -0,83% | - |
| 09.02.2026 | 50,17 | 52,76 | 49,45 | 52,34 | 4,85% | 6.480,00 |
| 06.02.2026 | 47,23 | 50,81 | 47,22 | 49,91 | 4,29% | 1.204,00 |
| 05.02.2026 | 48,60 | 49,23 | 46,87 | 47,86 | -2,82% | 1.855,00 |
| 04.02.2026 | 51,92 | 52,70 | 48,33 | 49,25 | -4,83% | 2.644,00 |
| 03.02.2026 | 49,40 | 51,96 | 49,35 | 51,75 | 5,10% | 15.789,00 |
| 02.02.2026 | 45,77 | 49,65 | 45,10 | 49,24 | 2,94% | 15.262,00 |
| 30.01.2026 | 49,60 | 52,00 | 47,15 | 47,83 | -6,01% | 3.615,00 |
| 29.01.2026 | 51,30 | 53,31 | 49,67 | 50,89 | 1,28% | 1.275,00 |
| 28.01.2026 | 51,56 | 51,86 | 49,28 | 50,25 | 1,44% | 5.614,00 |