36,273$
-0,21%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 35,09 | 36,34 | 34,66 | 36,33 | -0,07% | - |
| 22.04.2024 | 35,73 | 36,64 | 35,25 | 36,35 | 2,31% | 7.838.898,00 |
| 19.04.2024 | 35,20 | 36,44 | 35,06 | 35,53 | 0,17% | 8.016.819,00 |
| 18.04.2024 | 35,51 | 36,40 | 33,84 | 35,47 | -0,23% | 11.608.374,00 |
| 17.04.2024 | 37,16 | 37,48 | 35,21 | 35,55 | -1,50% | 12.618.849,00 |
| 16.04.2024 | 35,15 | 36,34 | 35,05 | 36,09 | -1,31% | 7.126.858,00 |
| 15.04.2024 | 37,00 | 37,59 | 36,47 | 36,57 | 3,89% | 9.916.287,00 |
| 12.04.2024 | 37,47 | 38,03 | 34,96 | 35,20 | -2,84% | 7.488.668,00 |
| 11.04.2024 | 36,16 | 36,69 | 35,75 | 36,23 | 0,11% | 4.244.764,00 |
| 10.04.2024 | 35,71 | 36,66 | 35,30 | 36,19 | -1,71% | 5.437.519,00 |
| 09.04.2024 | 37,10 | 37,47 | 36,28 | 36,82 | 1,32% | 4.750.896,00 |
| 08.04.2024 | 36,91 | 37,15 | 36,21 | 36,34 | -0,41% | 4.690.518,00 |
| 05.04.2024 | 35,77 | 36,72 | 35,65 | 36,49 | 1,50% | 4.509.638,00 |
| 04.04.2024 | 37,30 | 37,67 | 35,83 | 35,95 | -3,31% | 8.961.304,00 |
| 03.04.2024 | 35,90 | 37,55 | 35,76 | 37,18 | 4,32% | 11.119.381,00 |
| 02.04.2024 | 34,06 | 35,75 | 33,82 | 35,64 | 4,76% | 8.190.058,00 |
| 01.04.2024 | 34,10 | 34,36 | 33,51 | 34,02 | 0,68% | 4.440.195,00 |
| 28.03.2024 | 33,24 | 33,97 | 33,20 | 33,79 | 1,75% | 6.147.050,00 |
| 27.03.2024 | 31,72 | 33,23 | 31,67 | 33,21 | 5,16% | 6.438.969,00 |
| 26.03.2024 | 32,32 | 32,32 | 31,23 | 31,58 | -0,88% | 3.764.994,00 |
| 25.03.2024 | 31,57 | 32,30 | 31,50 | 31,86 | 1,46% | 4.744.964,00 |
| 22.03.2024 | 31,00 | 31,53 | 30,84 | 31,40 | 0,16% | 4.334.930,00 |
| 21.03.2024 | 31,71 | 32,13 | 31,05 | 31,35 | 0,00% | 5.594.696,00 |
| 20.03.2024 | 29,63 | 31,88 | 29,52 | 31,35 | 5,66% | 7.446.940,00 |
| 19.03.2024 | 30,30 | 30,47 | 28,72 | 29,67 | -4,38% | 9.888.748,00 |
| 18.03.2024 | 30,94 | 31,66 | 30,79 | 31,03 | 1,94% | 6.844.543,00 |
| 15.03.2024 | 29,90 | 30,76 | 29,64 | 30,44 | 1,40% | 8.175.194,00 |
| 14.03.2024 | 30,38 | 30,65 | 29,61 | 30,02 | -1,77% | 5.678.606,00 |
| 13.03.2024 | 30,03 | 31,19 | 29,98 | 30,56 | 2,58% | 6.703.181,00 |
| 12.03.2024 | 30,60 | 30,75 | 29,21 | 29,79 | -2,30% | 6.140.114,00 |
| 11.03.2024 | 29,58 | 30,79 | 29,48 | 30,49 | 2,14% | 6.274.509,00 |
| 08.03.2024 | 30,38 | 30,64 | 29,27 | 29,85 | -0,07% | 6.537.765,00 |
| 07.03.2024 | 28,86 | 30,10 | 28,86 | 29,87 | 5,85% | 7.740.525,00 |
| 06.03.2024 | 27,67 | 28,73 | 26,90 | 28,22 | 4,87% | 6.335.600,00 |
| 05.03.2024 | 27,05 | 27,21 | 26,57 | 26,91 | -2,07% | 5.704.755,00 |
| 04.03.2024 | 27,50 | 27,55 | 27,04 | 27,48 | -0,72% | 3.954.744,00 |
| 01.03.2024 | 27,50 | 27,82 | 26,88 | 27,68 | 1,73% | 6.845.450,00 |
| 29.02.2024 | 26,69 | 27,26 | 26,31 | 27,21 | 3,38% | 6.020.162,00 |
| 28.02.2024 | 26,19 | 26,54 | 25,97 | 26,32 | -1,42% | 3.748.436,00 |
| 27.02.2024 | 25,91 | 27,00 | 25,20 | 26,70 | 5,37% | 6.822.581,00 |
| 26.02.2024 | 26,15 | 26,15 | 24,86 | 25,34 | -4,45% | 11.130.001,00 |
| 23.02.2024 | 27,62 | 27,71 | 26,47 | 26,52 | -4,43% | 5.340.275,00 |
| 22.02.2024 | 27,77 | 27,84 | 27,26 | 27,75 | -0,75% | 6.720.750,00 |
| 21.02.2024 | 27,12 | 28,04 | 27,07 | 27,96 | 4,76% | 5.642.088,00 |
| 20.02.2024 | 26,88 | 26,88 | 26,16 | 26,69 | -2,59% | 4.711.849,00 |
| 16.02.2024 | 27,34 | 28,03 | 27,16 | 27,40 | 0,04% | 4.686.221,00 |
| 15.02.2024 | 27,04 | 27,64 | 26,92 | 27,39 | 2,24% | 4.385.488,00 |
| 14.02.2024 | 26,21 | 26,99 | 25,87 | 26,79 | 3,64% | 5.100.599,00 |
| 13.02.2024 | 26,90 | 27,20 | 25,58 | 25,85 | -7,35% | 7.264.231,00 |
| 12.02.2024 | 27,10 | 28,10 | 26,87 | 27,90 | 3,76% | 4.374.586,00 |
| 09.02.2024 | 27,71 | 27,73 | 26,70 | 26,89 | -2,96% | 4.762.128,00 |
| 08.02.2024 | 27,44 | 28,07 | 27,14 | 27,71 | 0,65% | 4.854.492,00 |
| 07.02.2024 | 27,60 | 27,77 | 26,93 | 27,53 | -0,33% | 5.017.197,00 |
| 06.02.2024 | 26,94 | 27,79 | 26,93 | 27,62 | 2,91% | 7.829.540,00 |
| 05.02.2024 | 28,60 | 28,60 | 26,74 | 26,84 | -8,99% | 8.824.323,00 |
| 02.02.2024 | 29,00 | 29,72 | 28,55 | 29,49 | -0,67% | 4.959.005,00 |
| 01.02.2024 | 30,08 | 30,41 | 29,15 | 29,69 | -0,20% | 4.174.587,00 |
| 31.01.2024 | 30,49 | 31,36 | 29,72 | 29,75 | -2,81% | 5.760.362,00 |
| 30.01.2024 | 30,34 | 30,84 | 30,00 | 30,61 | -0,97% | 4.714.657,00 |
| 29.01.2024 | 30,46 | 30,97 | 29,69 | 30,91 | 0,98% | 4.649.101,00 |
| 26.01.2024 | 30,22 | 30,70 | 29,87 | 30,61 | 2,44% | 5.123.914,00 |
| 25.01.2024 | 29,96 | 30,45 | 29,21 | 29,88 | 0,40% | 4.683.347,00 |
| 24.01.2024 | 30,25 | 30,37 | 29,32 | 29,76 | 0,85% | 8.916.006,00 |
| 23.01.2024 | 29,15 | 30,49 | 29,03 | 29,51 | 6,84% | 9.363.900,00 |
| 22.01.2024 | 26,87 | 27,86 | 26,77 | 27,62 | 0,95% | 5.793.822,00 |
| 19.01.2024 | 26,73 | 27,38 | 26,35 | 27,36 | 2,28% | 6.001.915,00 |
| 18.01.2024 | 27,62 | 28,72 | 26,58 | 26,75 | -1,58% | 12.853.154,00 |
| 17.01.2024 | 27,17 | 27,67 | 27,05 | 27,18 | -2,48% | 9.606.378,00 |
| 16.01.2024 | 29,17 | 29,29 | 27,28 | 27,87 | -7,19% | 10.715.028,00 |
| 12.01.2024 | 31,19 | 31,82 | 30,02 | 30,03 | -2,75% | 3.933.935,00 |
| 11.01.2024 | 31,49 | 31,64 | 30,66 | 30,88 | -2,43% | 4.419.749,00 |
| 10.01.2024 | 31,80 | 32,14 | 31,31 | 31,65 | -0,91% | 4.733.613,00 |
| 09.01.2024 | 31,82 | 32,45 | 31,55 | 31,94 | 0,66% | 5.792.123,00 |
| 08.01.2024 | 31,82 | 32,09 | 31,22 | 31,73 | -1,24% | 4.992.051,00 |
| 05.01.2024 | 30,54 | 32,31 | 30,09 | 32,13 | 3,21% | 7.317.669,00 |
| 04.01.2024 | 31,13 | 31,49 | 30,86 | 31,13 | -1,14% | 4.543.572,00 |
| 03.01.2024 | 32,12 | 32,27 | 31,05 | 31,49 | -5,46% | 8.245.658,00 |
| 02.01.2024 | 33,53 | 33,97 | 33,04 | 33,31 | -2,03% | 3.837.998,00 |
| 29.12.2023 | 34,31 | 34,74 | 33,93 | 34,00 | -1,59% | 3.295.505,00 |
| 28.12.2023 | 34,68 | 34,81 | 34,20 | 34,55 | -0,75% | 3.909.863,00 |
| 27.12.2023 | 34,23 | 35,04 | 33,75 | 34,81 | 2,78% | 5.798.101,00 |
| 26.12.2023 | 33,86 | 34,12 | 33,50 | 33,87 | 0,30% | 4.505.900,00 |
| 22.12.2023 | 32,96 | 34,44 | 32,88 | 33,77 | 5,47% | 9.066.769,00 |
| 21.12.2023 | 31,25 | 32,14 | 30,59 | 32,02 | 4,47% | 5.566.085,00 |
| 20.12.2023 | 32,01 | 32,48 | 30,56 | 30,65 | -5,46% | 7.516.945,00 |
| 19.12.2023 | 31,19 | 33,00 | 30,91 | 32,42 | 6,23% | 7.967.243,00 |
| 18.12.2023 | 31,44 | 32,31 | 30,52 | 30,52 | -1,86% | 7.270.394,00 |
| 15.12.2023 | 29,93 | 32,50 | 29,67 | 31,10 | 4,01% | 19.183.792,00 |
| 14.12.2023 | 27,04 | 30,14 | 26,94 | 29,90 | 15,04% | 16.594.044,00 |
| 13.12.2023 | 24,04 | 26,04 | 23,89 | 25,99 | 8,07% | 7.919.148,00 |
| 12.12.2023 | 24,68 | 24,75 | 23,80 | 24,05 | -3,53% | 5.849.349,00 |
| 11.12.2023 | 24,75 | 25,32 | 24,67 | 24,93 | -0,36% | 4.290.666,00 |
| 08.12.2023 | 25,04 | 25,73 | 24,87 | 25,02 | 0,32% | 5.133.177,00 |
| 07.12.2023 | 25,16 | 25,29 | 24,27 | 24,94 | -0,72% | 6.780.082,00 |
| 06.12.2023 | 25,60 | 25,96 | 25,04 | 25,12 | -0,48% | 4.055.033,00 |
| 05.12.2023 | 26,50 | 26,53 | 25,13 | 25,24 | -5,86% | 7.715.838,00 |
| 04.12.2023 | 27,28 | 27,93 | 26,77 | 26,81 | -3,35% | 4.964.975,00 |
| 01.12.2023 | 27,00 | 28,02 | 26,51 | 27,74 | 3,28% | 5.462.935,00 |
| 30.11.2023 | 26,58 | 27,25 | 26,44 | 26,86 | 1,59% | 4.823.473,00 |
| 29.11.2023 | 26,42 | 27,04 | 26,22 | 26,44 | 1,38% | 6.103.838,00 |