34,545€
2,08%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 33,90 | 34,62 | 33,75 | 34,55 | 2,08% | 3.973,00 |
| 23.10.2026 | 34,25 | 34,60 | 33,84 | 33,84 | -1,74% | 4.140,00 |
| 22.10.2026 | 36,16 | 36,17 | 34,19 | 34,44 | -4,97% | 822,00 |
| 21.10.2026 | 36,47 | 36,51 | 35,94 | 36,24 | -0,07% | 6.458,00 |
| 20.10.2026 | 36,78 | 37,09 | 35,65 | 36,27 | -2,25% | - |
| 19.10.2026 | 37,47 | 37,63 | 36,47 | 37,10 | 0,60% | 1.125,00 |
| 16.10.2026 | 36,54 | 39,34 | 36,43 | 36,88 | 2,62% | 930,00 |
| 15.10.2026 | 35,78 | 36,31 | 34,69 | 35,94 | 0,14% | 2.600,00 |
| 14.10.2026 | 37,08 | 37,37 | 35,41 | 35,89 | -3,00% | 1.600,00 |
| 13.10.2026 | 37,36 | 37,48 | 36,39 | 37,00 | -1,07% | 17.752,00 |
| 12.10.2026 | 37,87 | 37,88 | 37,06 | 37,40 | -0,78% | - |
| 09.10.2026 | 38,18 | 38,92 | 37,49 | 37,70 | -1,26% | 990,00 |
| 08.10.2026 | 38,09 | 38,32 | 37,24 | 38,18 | 0,71% | - |
| 07.10.2026 | 38,40 | 38,66 | 37,24 | 37,91 | -1,15% | 1.560,00 |
| 06.10.2026 | 38,96 | 39,20 | 38,18 | 38,35 | -1,33% | 1.300,00 |
| 05.10.2026 | 37,44 | 39,32 | 37,41 | 38,86 | 4,34% | 1.200,00 |
| 02.10.2026 | 37,49 | 37,79 | 37,09 | 37,25 | -0,13% | 6.800,00 |
| 01.10.2026 | 37,26 | 37,42 | 36,41 | 37,30 | 0,38% | - |
| 30.09.2026 | 37,11 | 37,88 | 36,76 | 37,16 | 0,49% | 4.515,00 |
| 29.09.2026 | 37,24 | 37,65 | 36,59 | 36,98 | -0,44% | 1.690,00 |
| 28.09.2026 | 37,57 | 37,58 | 36,78 | 37,14 | -1,25% | 6.063,00 |
| 25.09.2026 | 37,60 | 37,89 | 37,19 | 37,61 | 0,16% | 664,00 |
| 24.09.2026 | 38,75 | 38,87 | 37,19 | 37,55 | -2,85% | 246,00 |
| 23.09.2026 | 39,18 | 39,36 | 38,51 | 38,65 | -1,05% | - |
| 22.09.2026 | 39,07 | 40,31 | 38,34 | 39,06 | 0,27% | 1.590,00 |
| 21.09.2026 | 38,91 | 39,22 | 38,44 | 38,96 | 0,92% | 60,00 |
| 18.09.2026 | 41,43 | 41,43 | 38,48 | 38,60 | -5,69% | 1.336,00 |
| 17.09.2026 | 40,85 | 41,31 | 40,72 | 40,93 | 1,45% | 400,00 |
| 16.09.2026 | 40,40 | 41,15 | 39,98 | 40,35 | 0,24% | - |
| 15.09.2026 | 40,78 | 40,99 | 39,98 | 40,25 | -1,01% | 270,00 |
| 14.09.2026 | 41,72 | 41,78 | 40,37 | 40,66 | -2,29% | - |
| 11.09.2026 | 41,91 | 42,45 | 41,07 | 41,62 | 0,18% | 1.056,00 |
| 10.09.2026 | 43,10 | 43,28 | 41,52 | 41,54 | -4,70% | 345,00 |
| 09.09.2026 | 44,52 | 45,69 | 43,41 | 43,59 | -2,06% | 9.856,00 |
| 08.09.2026 | 43,15 | 45,30 | 43,07 | 44,51 | 3,90% | - |
| 07.09.2026 | 42,95 | 43,10 | 42,77 | 42,84 | -0,67% | - |
| 04.09.2026 | 43,89 | 44,11 | 42,71 | 43,13 | -1,94% | 990,00 |
| 03.09.2026 | 44,09 | 45,19 | 43,60 | 43,98 | -0,20% | 308,00 |
| 02.09.2026 | 44,10 | 44,46 | 43,54 | 44,07 | 0,18% | 57,00 |
| 01.09.2026 | 43,20 | 44,88 | 42,29 | 43,99 | 2,61% | 750,00 |
| 31.08.2026 | 43,25 | 44,03 | 42,73 | 42,87 | -1,45% | 3.812,00 |
| 28.08.2026 | 43,88 | 44,41 | 42,92 | 43,50 | -1,29% | 1.958,00 |
| 27.08.2026 | 42,73 | 44,23 | 42,37 | 44,07 | 3,18% | - |
| 26.08.2026 | 43,69 | 43,82 | 42,36 | 42,71 | -2,76% | 519,00 |
| 25.08.2026 | 42,54 | 43,97 | 42,19 | 43,92 | 3,93% | 22.064,00 |
| 24.08.2026 | 44,42 | 44,92 | 41,81 | 42,26 | -4,84% | 1.900,00 |
| 21.08.2026 | 43,26 | 45,64 | 43,25 | 44,41 | 2,75% | 1.250,00 |
| 20.08.2026 | 44,16 | 44,33 | 41,84 | 43,22 | -2,08% | 1.200,00 |
| 19.08.2026 | 42,87 | 44,14 | 42,03 | 44,14 | 2,24% | - |
| 18.08.2026 | 44,65 | 44,73 | 42,26 | 43,18 | -3,43% | 1.610,00 |
| 17.08.2026 | 43,52 | 44,77 | 43,09 | 44,71 | 3,39% | 2.730,00 |
| 14.08.2026 | 42,95 | 43,76 | 42,59 | 43,25 | 0,57% | 625,00 |
| 13.08.2026 | 44,73 | 44,76 | 42,97 | 43,00 | -3,56% | 1.230,00 |
| 12.08.2026 | 47,73 | 47,83 | 44,33 | 44,59 | -4,85% | 2.025,00 |
| 11.08.2026 | 44,69 | 47,50 | 44,52 | 46,86 | 4,73% | 5.044,00 |
| 10.08.2026 | 43,38 | 44,83 | 43,36 | 44,75 | 3,53% | 1.518,00 |
| 07.08.2026 | 41,53 | 43,46 | 41,53 | 43,22 | 4,84% | 3.309,00 |
| 06.08.2026 | 41,49 | 41,98 | 40,65 | 41,23 | -0,17% | - |
| 05.08.2026 | 40,91 | 41,96 | 40,84 | 41,30 | 1,59% | 140,00 |
| 04.08.2026 | 39,58 | 40,80 | 39,32 | 40,65 | 4,31% | 10.100,00 |
| 03.08.2026 | 39,64 | 39,82 | 38,05 | 38,97 | -0,71% | - |
| 31.07.2026 | 39,35 | 39,67 | 38,88 | 39,25 | 0,65% | - |
| 30.07.2026 | 37,48 | 39,06 | 37,43 | 39,00 | 4,33% | 5.120,00 |
| 29.07.2026 | 39,05 | 39,64 | 37,24 | 37,38 | -3,98% | 2.000,00 |
| 28.07.2026 | 38,99 | 39,16 | 38,36 | 38,93 | 0,44% | - |
| 27.07.2026 | 39,22 | 39,47 | 38,30 | 38,76 | -0,26% | 6.163,00 |
| 24.07.2026 | 39,62 | 40,23 | 38,85 | 38,86 | -2,35% | - |
| 23.07.2026 | 40,34 | 40,97 | 39,34 | 39,79 | -1,92% | - |
| 22.07.2026 | 39,18 | 41,23 | 38,94 | 40,57 | 4,58% | 1.450,00 |
| 21.07.2026 | 38,72 | 39,56 | 38,13 | 38,80 | 1,78% | - |
| 20.07.2026 | 39,21 | 39,67 | 37,45 | 38,12 | -1,89% | 2.714,00 |
| 17.07.2026 | 40,70 | 41,14 | 38,36 | 38,85 | -5,24% | 2.400,00 |
| 16.07.2026 | 42,36 | 42,52 | 40,56 | 41,00 | -3,43% | 510,00 |
| 15.07.2026 | 43,13 | 43,38 | 41,32 | 42,46 | -0,82% | 5.738,00 |
| 14.07.2026 | 42,62 | 44,34 | 42,42 | 42,81 | 0,58% | - |
| 13.07.2026 | 42,53 | 43,80 | 42,00 | 42,56 | -0,25% | 80,00 |
| 10.07.2026 | 42,76 | 43,19 | 42,29 | 42,67 | 0,05% | - |
| 09.07.2026 | 42,58 | 43,04 | 41,73 | 42,65 | 0,82% | 105,00 |
| 08.07.2026 | 42,72 | 43,55 | 41,37 | 42,30 | -0,83% | - |
| 07.07.2026 | 43,46 | 44,01 | 41,69 | 42,66 | -2,14% | 4.220,00 |
| 06.07.2026 | 43,50 | 44,66 | 42,85 | 43,59 | 1,30% | 1.990,00 |
| 03.07.2026 | 42,78 | 46,10 | 42,63 | 43,03 | 1,09% | 3.100,00 |
| 02.07.2026 | 42,40 | 44,28 | 41,73 | 42,57 | 2,00% | 1.521,00 |
| 01.07.2026 | 43,56 | 44,17 | 40,41 | 41,73 | -8,46% | 3.390,00 |
| 30.06.2026 | 46,99 | 47,79 | 45,56 | 45,59 | -2,09% | 2.150,00 |
| 29.06.2026 | 47,26 | 48,34 | 46,00 | 46,56 | -1,87% | 3.360,00 |
| 26.06.2026 | 46,31 | 47,99 | 45,79 | 47,45 | 1,91% | - |
| 25.06.2026 | 46,47 | 47,09 | 45,13 | 46,56 | 1,10% | 990,00 |
| 24.06.2026 | 48,49 | 48,76 | 45,64 | 46,05 | -4,75% | 1.365,00 |
| 23.06.2026 | 48,90 | 49,68 | 47,89 | 48,35 | -5,34% | 935,00 |
| 22.06.2026 | 51,23 | 52,21 | 50,11 | 51,07 | -2,33% | 2.205,00 |
| 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 |