60,833$
-3,04%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 59,36 | 60,78 | 58,56 | 60,61 | -3,39% | - |
| 07.01.2026 | 61,50 | 63,27 | 61,01 | 62,74 | -1,29% | 10.645.898,00 |
| 06.01.2026 | 61,73 | 65,01 | 61,73 | 63,56 | 3,45% | 12.385.982,00 |
| 05.01.2026 | 58,06 | 61,76 | 57,50 | 61,44 | 8,67% | 9.786.092,00 |
| 02.01.2026 | 54,12 | 56,61 | 54,01 | 56,54 | 6,40% | 5.897.475,00 |
| 31.12.2025 | 54,39 | 54,58 | 52,64 | 53,14 | -2,28% | 5.678.937,00 |
| 30.12.2025 | 54,73 | 54,82 | 53,78 | 54,38 | 1,13% | 3.457.272,00 |
| 29.12.2025 | 52,50 | 53,94 | 52,27 | 53,77 | -0,88% | 4.210.977,00 |
| 26.12.2025 | 54,42 | 54,43 | 53,74 | 54,25 | 1,16% | 3.152.757,00 |
| 24.12.2025 | 54,00 | 54,03 | 53,00 | 53,63 | -0,04% | 1.884.211,00 |
| 23.12.2025 | 54,36 | 54,36 | 53,08 | 53,65 | -0,13% | 5.557.757,00 |
| 22.12.2025 | 51,97 | 53,99 | 51,75 | 53,72 | 4,82% | 8.577.162,00 |
| 19.12.2025 | 48,66 | 51,67 | 48,54 | 51,25 | 6,37% | 9.579.677,00 |
| 18.12.2025 | 47,25 | 48,73 | 47,03 | 48,18 | 2,86% | 5.807.956,00 |
| 17.12.2025 | 47,20 | 47,83 | 46,66 | 46,84 | 0,60% | 4.564.061,00 |
| 16.12.2025 | 46,00 | 46,96 | 45,66 | 46,56 | 2,35% | 4.552.993,00 |
| 15.12.2025 | 46,68 | 46,68 | 45,40 | 45,49 | -1,41% | 3.853.831,00 |
| 12.12.2025 | 47,10 | 48,12 | 45,82 | 46,14 | -2,33% | 7.533.565,00 |
| 11.12.2025 | 44,58 | 47,48 | 44,50 | 47,24 | 5,82% | 8.980.457,00 |
| 10.12.2025 | 43,79 | 44,77 | 42,76 | 44,64 | 2,69% | 8.209.391,00 |
| 09.12.2025 | 43,65 | 44,54 | 43,34 | 43,47 | -2,23% | 4.859.844,00 |
| 08.12.2025 | 43,99 | 44,70 | 43,04 | 44,46 | 1,58% | 7.234.708,00 |
| 05.12.2025 | 44,25 | 44,84 | 43,73 | 43,77 | -0,55% | 5.135.350,00 |
| 04.12.2025 | 43,90 | 44,46 | 43,52 | 44,01 | -0,20% | 5.540.460,00 |
| 03.12.2025 | 42,40 | 44,96 | 42,32 | 44,10 | 6,39% | 8.937.510,00 |
| 02.12.2025 | 41,66 | 42,23 | 41,30 | 41,45 | -0,48% | 5.932.400,00 |
| 01.12.2025 | 41,85 | 42,73 | 41,45 | 41,65 | -0,22% | 7.454.908,00 |
| 28.11.2025 | 42,11 | 42,17 | 41,48 | 41,74 | 0,41% | 3.768.964,00 |
| 26.11.2025 | 39,60 | 42,16 | 39,60 | 41,57 | 6,05% | 7.661.971,00 |
| 25.11.2025 | 38,87 | 39,76 | 38,49 | 39,20 | 1,24% | 5.009.117,00 |
| 24.11.2025 | 36,98 | 38,84 | 36,63 | 38,72 | 6,55% | 4.911.601,00 |
| 21.11.2025 | 35,51 | 36,97 | 35,12 | 36,34 | 1,42% | 5.183.018,00 |
| 20.11.2025 | 37,40 | 38,28 | 35,55 | 35,83 | -2,42% | 5.687.481,00 |
| 19.11.2025 | 36,53 | 37,16 | 36,23 | 36,72 | 0,47% | 4.079.299,00 |
| 18.11.2025 | 35,45 | 36,87 | 35,17 | 36,55 | 2,15% | 5.739.871,00 |
| 17.11.2025 | 37,02 | 37,04 | 35,36 | 35,78 | -4,82% | 6.772.240,00 |
| 14.11.2025 | 36,82 | 38,15 | 36,42 | 37,59 | -1,57% | 4.371.664,00 |
| 13.11.2025 | 40,05 | 40,25 | 37,69 | 38,19 | -4,60% | 7.396.132,00 |
| 12.11.2025 | 38,17 | 40,38 | 38,15 | 40,03 | 6,80% | 8.544.680,00 |
| 11.11.2025 | 38,80 | 38,88 | 37,36 | 37,48 | -3,38% | 4.301.533,00 |
| 10.11.2025 | 38,50 | 39,17 | 38,22 | 38,79 | 3,94% | 5.676.473,00 |
| 07.11.2025 | 36,06 | 37,58 | 35,54 | 37,32 | 1,69% | 4.693.758,00 |
| 06.11.2025 | 36,02 | 37,50 | 35,80 | 36,70 | 2,69% | 8.742.045,00 |
| 05.11.2025 | 35,48 | 36,26 | 35,26 | 35,74 | 1,36% | 5.215.141,00 |
| 04.11.2025 | 35,91 | 36,67 | 35,22 | 35,26 | -5,22% | 4.886.109,00 |
| 03.11.2025 | 37,00 | 37,34 | 36,60 | 37,20 | 1,11% | 5.225.603,00 |
| 31.10.2025 | 37,02 | 37,02 | 36,42 | 36,79 | 0,08% | 4.578.328,00 |
| 30.10.2025 | 38,00 | 38,00 | 36,30 | 36,76 | -5,53% | 10.180.221,00 |
| 29.10.2025 | 39,95 | 40,00 | 38,70 | 38,91 | -1,02% | 6.292.776,00 |
| 28.10.2025 | 39,75 | 39,94 | 39,09 | 39,31 | -1,48% | 6.073.428,00 |
| 27.10.2025 | 39,74 | 40,81 | 39,34 | 39,90 | 1,22% | 7.207.004,00 |
| 24.10.2025 | 38,48 | 39,98 | 37,78 | 39,42 | -1,72% | 10.623.384,00 |
| 23.10.2025 | 37,72 | 41,52 | 37,72 | 40,11 | 12,51% | 20.278.197,00 |
| 22.10.2025 | 37,38 | 37,53 | 35,45 | 35,65 | -4,24% | 9.566.779,00 |
| 21.10.2025 | 37,96 | 38,00 | 36,07 | 37,23 | -4,44% | 8.781.521,00 |
| 20.10.2025 | 36,51 | 39,28 | 36,34 | 38,96 | 8,34% | 10.907.912,00 |
| 17.10.2025 | 36,71 | 36,71 | 35,66 | 35,96 | -3,15% | - |
| 16.10.2025 | 36,70 | 37,90 | 36,55 | 37,13 | 1,84% | 5.963.292,00 |
| 15.10.2025 | 36,30 | 36,66 | 35,62 | 36,46 | 1,99% | 5.311.014,00 |
| 14.10.2025 | 35,44 | 36,42 | 35,13 | 35,75 | -1,38% | 5.867.052,00 |
| 13.10.2025 | 36,41 | 36,90 | 35,61 | 36,25 | 3,51% | 6.299.549,00 |
| 10.10.2025 | 37,06 | 37,35 | 35,01 | 35,02 | -5,35% | 7.317.646,00 |
| 09.10.2025 | 38,08 | 38,09 | 36,78 | 37,00 | -0,16% | 9.032.966,00 |
| 08.10.2025 | 36,48 | 37,58 | 36,39 | 37,06 | 4,31% | 10.564.561,00 |
| 07.10.2025 | 34,10 | 35,87 | 34,02 | 35,53 | 5,15% | 11.291.420,00 |
| 06.10.2025 | 34,95 | 35,49 | 33,77 | 33,79 | -2,06% | 5.365.897,00 |
| 03.10.2025 | 35,14 | 35,25 | 34,35 | 34,50 | -0,95% | 5.786.885,00 |
| 02.10.2025 | 34,07 | 35,05 | 33,97 | 34,83 | 2,90% | 8.145.898,00 |
| 01.10.2025 | 33,00 | 34,33 | 32,86 | 33,85 | 2,92% | 5.804.254,00 |
| 30.09.2025 | 33,47 | 33,47 | 31,98 | 32,89 | -2,84% | 8.584.168,00 |
| 29.09.2025 | 33,58 | 33,92 | 32,96 | 33,85 | 3,49% | 7.467.915,00 |
| 26.09.2025 | 31,55 | 32,83 | 31,45 | 32,71 | 4,01% | 6.488.943,00 |
| 25.09.2025 | 31,21 | 31,85 | 30,81 | 31,45 | 0,70% | 5.327.535,00 |
| 24.09.2025 | 31,76 | 32,03 | 31,11 | 31,23 | -0,95% | 7.167.674,00 |
| 23.09.2025 | 32,67 | 32,97 | 31,03 | 31,53 | -3,37% | 7.983.278,00 |
| 22.09.2025 | 32,00 | 32,64 | 31,79 | 32,63 | 0,52% | 4.758.298,00 |
| 19.09.2025 | 32,77 | 32,99 | 32,28 | 32,46 | -0,79% | 6.383.108,00 |
| 18.09.2025 | 33,25 | 33,30 | 32,65 | 32,72 | -0,43% | 4.318.792,00 |
| 17.09.2025 | 33,00 | 34,14 | 32,73 | 32,86 | -1,85% | 6.699.216,00 |
| 16.09.2025 | 33,86 | 34,25 | 33,12 | 33,48 | -0,36% | 5.921.608,00 |
| 15.09.2025 | 33,58 | 34,15 | 33,40 | 33,60 | 1,08% | 5.656.812,00 |
| 12.09.2025 | 32,37 | 33,45 | 32,37 | 33,24 | 2,94% | 8.313.437,00 |
| 11.09.2025 | 31,01 | 32,36 | 30,71 | 32,29 | 4,40% | 6.107.207,00 |
| 10.09.2025 | 31,30 | 32,10 | 30,76 | 30,93 | -1,09% | 6.482.517,00 |
| 09.09.2025 | 32,19 | 32,91 | 31,26 | 31,27 | -2,40% | 6.652.766,00 |
| 08.09.2025 | 32,01 | 32,15 | 30,84 | 32,04 | 0,66% | 6.671.961,00 |
| 05.09.2025 | 31,73 | 32,07 | 30,99 | 31,83 | 1,73% | 5.686.270,00 |
| 04.09.2025 | 30,86 | 31,31 | 30,58 | 31,29 | 0,58% | 5.865.503,00 |
| 03.09.2025 | 30,61 | 31,45 | 30,28 | 31,11 | 0,55% | 6.133.608,00 |
| 02.09.2025 | 31,10 | 31,18 | 30,21 | 30,94 | -3,88% | 8.241.243,00 |
| 29.08.2025 | 31,90 | 32,47 | 31,80 | 32,19 | 0,85% | 4.180.732,00 |
| 28.08.2025 | 32,07 | 32,35 | 31,36 | 31,92 | 0,38% | 3.678.622,00 |
| 27.08.2025 | 31,43 | 31,91 | 31,01 | 31,80 | -0,47% | 3.697.950,00 |
| 26.08.2025 | 31,60 | 32,38 | 31,50 | 31,95 | 0,47% | 3.652.110,00 |
| 25.08.2025 | 31,55 | 32,09 | 31,50 | 31,80 | 0,38% | 3.896.710,00 |
| 22.08.2025 | 29,57 | 32,16 | 29,49 | 31,68 | 7,35% | 8.535.426,00 |
| 21.08.2025 | 29,04 | 29,61 | 28,92 | 29,51 | 0,61% | 3.101.558,00 |
| 20.08.2025 | 29,46 | 29,72 | 29,14 | 29,33 | -1,74% | 3.463.917,00 |
| 19.08.2025 | 29,75 | 30,15 | 29,58 | 29,85 | 0,74% | 3.961.339,00 |
| 18.08.2025 | 30,74 | 30,95 | 29,39 | 29,63 | -5,24% | 7.364.613,00 |