30,964$
-0,63%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 31,30 | 31,68 | 31,13 | 31,15 | -1,17% | 3.040.872,00 |
| 02.07.2025 | 30,83 | 31,63 | 30,71 | 31,52 | 4,37% | 8.882.262,00 |
| 01.07.2025 | 29,70 | 30,72 | 29,59 | 30,20 | 2,34% | 7.335.262,00 |
| 30.06.2025 | 29,15 | 29,60 | 29,03 | 29,51 | 3,65% | 7.087.678,00 |
| 27.06.2025 | 29,88 | 30,00 | 27,72 | 28,47 | -4,88% | 9.417.453,00 |
| 26.06.2025 | 28,58 | 30,30 | 28,54 | 29,93 | 6,25% | 6.449.009,00 |
| 25.06.2025 | 28,95 | 28,97 | 28,13 | 28,17 | -2,19% | 3.769.322,00 |
| 24.06.2025 | 28,91 | 29,18 | 28,22 | 28,80 | 0,31% | 5.249.050,00 |
| 23.06.2025 | 28,06 | 28,75 | 27,89 | 28,71 | 3,05% | 5.277.849,00 |
| 20.06.2025 | 28,55 | 28,61 | 27,83 | 27,86 | -1,73% | 7.894.057,00 |
| 18.06.2025 | 28,63 | 28,85 | 28,13 | 28,35 | -1,29% | 5.634.805,00 |
| 17.06.2025 | 29,05 | 29,49 | 28,61 | 28,72 | -1,00% | 5.188.049,00 |
| 16.06.2025 | 28,70 | 29,15 | 28,53 | 29,01 | 2,33% | 5.197.489,00 |
| 13.06.2025 | 28,07 | 28,64 | 28,00 | 28,35 | -1,77% | 3.202.493,00 |
| 12.06.2025 | 28,02 | 28,89 | 27,98 | 28,86 | 0,42% | 4.319.652,00 |
| 11.06.2025 | 29,38 | 30,02 | 28,59 | 28,74 | -0,07% | 8.174.569,00 |
| 10.06.2025 | 28,84 | 29,42 | 28,48 | 28,76 | 0,70% | 5.709.530,00 |
| 09.06.2025 | 28,45 | 29,02 | 28,22 | 28,56 | 1,96% | 6.632.812,00 |
| 06.06.2025 | 28,20 | 28,47 | 27,78 | 28,01 | 0,50% | 3.699.705,00 |
| 05.06.2025 | 27,79 | 28,41 | 27,66 | 27,87 | 1,83% | 5.947.026,00 |
| 04.06.2025 | 27,92 | 27,92 | 27,31 | 27,37 | -1,05% | 4.693.666,00 |
| 03.06.2025 | 26,63 | 27,89 | 25,94 | 27,66 | 3,98% | 9.010.205,00 |
| 02.06.2025 | 26,02 | 26,97 | 25,83 | 26,60 | -0,64% | 11.089.117,00 |
| 30.05.2025 | 27,31 | 27,55 | 26,54 | 26,77 | -3,11% | 5.724.425,00 |
| 29.05.2025 | 28,30 | 28,43 | 27,42 | 27,63 | -0,90% | 3.182.058,00 |
| 28.05.2025 | 28,28 | 28,28 | 27,61 | 27,88 | -1,31% | 4.859.013,00 |
| 27.05.2025 | 28,26 | 28,50 | 28,00 | 28,25 | 0,64% | 4.742.273,00 |
| 23.05.2025 | 27,33 | 28,81 | 27,26 | 28,07 | 0,32% | 5.297.560,00 |
| 22.05.2025 | 28,06 | 28,36 | 27,53 | 27,98 | -1,03% | 4.815.238,00 |
| 21.05.2025 | 28,48 | 29,42 | 28,24 | 28,27 | -1,81% | 6.272.441,00 |
| 20.05.2025 | 29,25 | 29,45 | 28,48 | 28,79 | -2,11% | 4.362.798,00 |
| 19.05.2025 | 28,64 | 29,73 | 28,63 | 29,41 | 0,03% | 6.323.928,00 |
| 16.05.2025 | 28,29 | 29,67 | 28,29 | 29,40 | 2,55% | 8.807.675,00 |
| 15.05.2025 | 28,05 | 28,95 | 27,98 | 28,67 | -3,17% | 7.055.042,00 |
| 14.05.2025 | 28,78 | 29,86 | 28,75 | 29,61 | 3,35% | 9.355.087,00 |
| 13.05.2025 | 28,20 | 28,80 | 28,20 | 28,65 | 1,88% | 6.836.555,00 |
| 12.05.2025 | 27,50 | 28,51 | 27,50 | 28,12 | 8,49% | 11.556.284,00 |
| 09.05.2025 | 25,90 | 26,30 | 25,78 | 25,92 | 0,78% | 6.144.915,00 |
| 08.05.2025 | 24,68 | 26,00 | 24,40 | 25,72 | 5,41% | 9.761.233,00 |
| 07.05.2025 | 24,80 | 24,91 | 24,15 | 24,40 | -1,81% | 5.297.146,00 |
| 06.05.2025 | 24,80 | 25,17 | 24,68 | 24,85 | -0,88% | 5.594.220,00 |
| 05.05.2025 | 25,32 | 25,45 | 24,93 | 25,07 | -1,80% | 4.453.796,00 |
| 02.05.2025 | 25,11 | 25,88 | 24,74 | 25,53 | 4,03% | 5.393.994,00 |
| 01.05.2025 | 24,84 | 24,94 | 24,40 | 24,54 | 0,04% | 5.126.365,00 |
| 30.04.2025 | 24,00 | 24,60 | 23,60 | 24,53 | -2,62% | 5.394.688,00 |
| 29.04.2025 | 25,45 | 25,54 | 24,95 | 25,19 | -1,45% | 5.833.569,00 |
| 28.04.2025 | 25,48 | 26,04 | 25,19 | 25,56 | -0,58% | 7.350.738,00 |
| 25.04.2025 | 25,73 | 26,07 | 25,36 | 25,71 | -2,76% | 5.296.229,00 |
| 24.04.2025 | 25,31 | 26,62 | 25,25 | 26,44 | 5,55% | 6.323.175,00 |
| 23.04.2025 | 25,23 | 26,19 | 24,81 | 25,05 | 3,00% | 8.478.266,00 |
| 22.04.2025 | 23,66 | 24,94 | 23,57 | 24,32 | 4,38% | 8.992.926,00 |
| 21.04.2025 | 23,11 | 23,55 | 22,68 | 23,30 | -0,09% | 7.072.920,00 |
| 17.04.2025 | 23,80 | 24,65 | 23,06 | 23,32 | -6,98% | 13.620.418,00 |
| 16.04.2025 | 24,16 | 25,26 | 24,16 | 25,07 | 1,58% | 9.150.615,00 |
| 15.04.2025 | 24,52 | 25,37 | 24,44 | 24,68 | -1,32% | 4.226.924,00 |
| 14.04.2025 | 25,53 | 25,91 | 24,62 | 25,01 | 1,05% | 5.833.825,00 |
| 11.04.2025 | 24,22 | 25,01 | 23,86 | 24,75 | 4,21% | 7.485.991,00 |
| 10.04.2025 | 24,56 | 24,71 | 22,48 | 23,75 | -8,16% | 11.076.580,00 |
| 09.04.2025 | 22,16 | 26,67 | 21,53 | 25,86 | 14,58% | 13.028.208,00 |
| 08.04.2025 | 25,39 | 25,88 | 22,10 | 22,57 | -8,21% | 8.923.904,00 |
| 07.04.2025 | 23,92 | 26,26 | 23,02 | 24,59 | -0,89% | 7.461.959,00 |
| 04.04.2025 | 26,28 | 26,54 | 23,62 | 24,81 | -9,22% | 13.147.207,00 |
| 03.04.2025 | 28,85 | 28,99 | 27,13 | 27,33 | -11,38% | 9.025.452,00 |
| 02.04.2025 | 29,78 | 31,09 | 29,45 | 30,84 | 2,32% | 6.289.774,00 |
| 01.04.2025 | 30,30 | 30,54 | 29,40 | 30,14 | -1,18% | 4.272.462,00 |
| 31.03.2025 | 29,75 | 30,63 | 28,80 | 30,50 | -0,52% | 4.982.209,00 |
| 28.03.2025 | 32,05 | 32,18 | 30,51 | 30,66 | -4,13% | 6.446.552,00 |
| 27.03.2025 | 32,57 | 32,85 | 31,80 | 31,98 | -4,08% | 6.066.832,00 |
| 26.03.2025 | 34,09 | 34,45 | 33,06 | 33,34 | -1,10% | 3.354.333,00 |
| 25.03.2025 | 33,68 | 34,53 | 33,61 | 33,71 | 0,72% | 3.650.854,00 |
| 24.03.2025 | 34,46 | 34,63 | 33,31 | 33,47 | -1,41% | 4.809.045,00 |
| 21.03.2025 | 33,93 | 34,08 | 33,45 | 33,95 | -2,55% | 4.720.614,00 |
| 20.03.2025 | 34,57 | 35,47 | 34,37 | 34,84 | -1,33% | 3.102.810,00 |
| 19.03.2025 | 34,44 | 35,77 | 34,15 | 35,31 | 3,94% | 4.510.664,00 |
| 18.03.2025 | 34,59 | 34,66 | 32,99 | 33,97 | -2,36% | 5.358.568,00 |
| 17.03.2025 | 33,68 | 35,12 | 33,68 | 34,79 | 3,76% | 5.839.340,00 |
| 14.03.2025 | 33,00 | 33,61 | 32,59 | 33,53 | 3,78% | 3.837.315,00 |
| 13.03.2025 | 33,00 | 34,10 | 31,96 | 32,31 | -2,83% | 5.503.468,00 |
| 12.03.2025 | 32,40 | 33,68 | 32,13 | 33,25 | 4,04% | 4.771.057,00 |
| 11.03.2025 | 31,20 | 32,47 | 31,03 | 31,96 | 3,16% | 7.065.485,00 |
| 10.03.2025 | 32,42 | 32,57 | 30,63 | 30,98 | -5,66% | 5.773.380,00 |
| 07.03.2025 | 32,25 | 33,38 | 31,84 | 32,84 | 0,03% | 4.178.828,00 |
| 06.03.2025 | 32,45 | 33,84 | 32,28 | 32,83 | 1,39% | 5.857.222,00 |
| 05.03.2025 | 32,48 | 32,68 | 31,60 | 32,38 | 3,95% | 4.520.540,00 |
| 04.03.2025 | 31,36 | 31,86 | 30,15 | 31,15 | -0,57% | 5.231.801,00 |
| 03.03.2025 | 34,50 | 34,51 | 31,30 | 31,33 | -5,77% | 4.994.462,00 |
| 28.02.2025 | 33,00 | 33,36 | 32,55 | 33,25 | -0,54% | 4.671.800,00 |
| 27.02.2025 | 33,78 | 34,23 | 33,34 | 33,43 | -0,71% | 3.979.252,00 |
| 26.02.2025 | 34,70 | 34,81 | 33,50 | 33,67 | -2,04% | 4.321.350,00 |
| 25.02.2025 | 35,10 | 35,10 | 33,88 | 34,37 | -1,86% | 3.811.392,00 |
| 24.02.2025 | 34,50 | 35,78 | 34,27 | 35,02 | 1,80% | 5.964.227,00 |
| 21.02.2025 | 36,46 | 36,67 | 33,95 | 34,40 | -7,65% | 7.218.204,00 |
| 20.02.2025 | 36,62 | 37,55 | 36,26 | 37,25 | 2,96% | 5.987.797,00 |
| 19.02.2025 | 36,59 | 37,00 | 36,14 | 36,18 | -2,24% | 3.378.726,00 |
| 18.02.2025 | 36,27 | 37,03 | 35,89 | 37,01 | 1,63% | 2.704.391,00 |
| 17.02.2025 | 36,41 | 36,43 | 36,35 | 36,42 | 0,48% | - |
| 14.02.2025 | 37,16 | 37,47 | 36,18 | 36,24 | -0,38% | 3.113.686,00 |
| 13.02.2025 | 36,22 | 36,44 | 35,60 | 36,38 | 0,14% | 4.389.723,00 |
| 12.02.2025 | 36,54 | 37,18 | 36,13 | 36,33 | -2,26% | 3.808.972,00 |
| 11.02.2025 | 37,20 | 38,58 | 36,72 | 37,17 | 0,68% | 6.390.471,00 |