73,309$
0,38%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 73,51 | 74,42 | 72,60 | 73,07 | 0,06% | - |
| 10.04.2026 | 74,22 | 75,19 | 72,86 | 73,03 | -0,33% | 3.186.784,00 |
| 09.04.2026 | 73,19 | 75,70 | 72,95 | 73,27 | 2,10% | 6.138.268,00 |
| 08.04.2026 | 71,50 | 72,30 | 68,17 | 71,76 | -1,64% | 7.139.174,00 |
| 07.04.2026 | 71,88 | 73,38 | 71,29 | 72,96 | 2,75% | 4.296.081,00 |
| 06.04.2026 | 71,92 | 72,24 | 68,92 | 71,01 | -0,73% | 4.149.902,00 |
| 02.04.2026 | 70,78 | 71,98 | 69,75 | 71,53 | -0,74% | 5.840.053,00 |
| 01.04.2026 | 67,61 | 72,17 | 66,76 | 72,06 | 8,64% | 10.651.969,00 |
| 31.03.2026 | 64,87 | 67,45 | 64,70 | 66,33 | 4,92% | 8.416.680,00 |
| 30.03.2026 | 64,00 | 66,00 | 62,13 | 63,22 | 8,23% | 13.009.051,00 |
| 27.03.2026 | 57,65 | 59,26 | 57,41 | 58,41 | 1,41% | 3.328.693,00 |
| 26.03.2026 | 57,38 | 59,33 | 57,27 | 57,60 | -1,87% | 2.933.948,00 |
| 25.03.2026 | 58,39 | 59,17 | 57,43 | 58,70 | 3,56% | 4.045.773,00 |
| 24.03.2026 | 55,70 | 57,35 | 55,06 | 56,68 | 1,07% | 6.450.486,00 |
| 23.03.2026 | 57,03 | 58,10 | 55,10 | 56,08 | -0,66% | 6.089.734,00 |
| 20.03.2026 | 57,94 | 59,79 | 55,69 | 56,45 | -3,75% | 7.744.608,00 |
| 19.03.2026 | 59,87 | 59,87 | 55,80 | 58,65 | -8,69% | 10.553.544,00 |
| 18.03.2026 | 64,00 | 65,76 | 63,63 | 64,23 | -1,82% | 4.741.963,00 |
| 17.03.2026 | 66,99 | 68,16 | 65,32 | 65,42 | -1,77% | 5.460.597,00 |
| 16.03.2026 | 64,57 | 67,70 | 64,42 | 66,60 | 4,73% | 6.462.422,00 |
| 13.03.2026 | 67,08 | 68,03 | 62,98 | 63,59 | -3,55% | 5.745.066,00 |
| 12.03.2026 | 66,49 | 67,50 | 64,35 | 65,93 | -0,65% | 8.049.918,00 |
| 11.03.2026 | 60,76 | 66,46 | 60,76 | 66,36 | 8,24% | 7.241.469,00 |
| 10.03.2026 | 61,54 | 62,22 | 60,71 | 61,31 | 0,25% | 3.948.296,00 |
| 09.03.2026 | 57,84 | 62,18 | 56,63 | 61,16 | 2,53% | 6.870.275,00 |
| 06.03.2026 | 58,26 | 60,09 | 56,75 | 59,65 | -1,21% | 5.577.619,00 |
| 05.03.2026 | 61,12 | 63,45 | 58,65 | 60,38 | -1,90% | 7.263.228,00 |
| 04.03.2026 | 66,46 | 68,40 | 60,99 | 61,55 | -3,59% | 13.920.674,00 |
| 03.03.2026 | 62,15 | 64,76 | 57,85 | 63,84 | -0,37% | 10.534.093,00 |
| 02.03.2026 | 63,00 | 65,23 | 62,22 | 64,08 | 3,22% | 6.850.481,00 |
| 27.02.2026 | 62,65 | 63,67 | 61,27 | 62,08 | -2,19% | 3.930.500,00 |
| 26.02.2026 | 63,59 | 64,11 | 61,11 | 63,47 | -2,20% | 5.221.771,00 |
| 25.02.2026 | 62,60 | 66,22 | 62,34 | 64,90 | 5,68% | 10.079.365,00 |
| 24.02.2026 | 59,84 | 62,66 | 59,57 | 61,41 | 2,68% | 4.982.771,00 |
| 23.02.2026 | 60,00 | 61,02 | 58,21 | 59,81 | -1,12% | 3.875.720,00 |
| 20.02.2026 | 59,20 | 61,29 | 58,90 | 60,49 | 1,34% | 6.818.413,00 |
| 19.02.2026 | 58,40 | 59,79 | 57,26 | 59,69 | -0,86% | 4.916.484,00 |
| 18.02.2026 | 58,80 | 61,14 | 58,25 | 60,21 | 4,77% | 4.961.955,00 |
| 17.02.2026 | 58,95 | 59,00 | 55,04 | 57,47 | -4,14% | 8.265.138,00 |
| 13.02.2026 | 58,82 | 60,34 | 56,72 | 59,95 | -0,93% | 8.968.754,00 |
| 12.02.2026 | 63,48 | 63,74 | 58,95 | 60,51 | -4,18% | 8.451.433,00 |
| 11.02.2026 | 63,47 | 64,78 | 61,46 | 63,15 | 2,25% | 7.493.956,00 |
| 10.02.2026 | 61,98 | 63,34 | 60,74 | 61,76 | -0,96% | 6.640.570,00 |
| 09.02.2026 | 59,35 | 62,87 | 58,67 | 62,36 | 5,41% | 6.878.792,00 |
| 06.02.2026 | 58,02 | 60,04 | 57,82 | 59,16 | 4,93% | 5.781.168,00 |
| 05.02.2026 | 56,71 | 57,49 | 55,30 | 56,38 | -3,06% | 7.568.151,00 |
| 04.02.2026 | 61,80 | 62,06 | 56,97 | 58,16 | -5,20% | 10.794.314,00 |
| 03.02.2026 | 60,23 | 61,37 | 59,35 | 61,35 | 5,39% | 8.386.002,00 |
| 02.02.2026 | 56,80 | 58,60 | 56,31 | 58,21 | 2,46% | 9.852.338,00 |
| 30.01.2026 | 58,35 | 59,89 | 55,93 | 56,81 | -6,32% | 9.187.567,00 |
| 29.01.2026 | 63,05 | 63,54 | 59,11 | 60,64 | 1,05% | 8.028.893,00 |
| 28.01.2026 | 60,83 | 61,07 | 58,81 | 60,01 | 0,59% | 5.663.858,00 |
| 27.01.2026 | 57,76 | 60,98 | 57,51 | 59,66 | 1,90% | 7.189.691,00 |
| 26.01.2026 | 63,71 | 63,71 | 58,32 | 58,55 | -5,88% | 10.177.738,00 |
| 23.01.2026 | 60,79 | 62,54 | 57,51 | 62,21 | -1,47% | 11.525.867,00 |
| 22.01.2026 | 64,50 | 65,00 | 62,39 | 63,14 | -1,14% | 8.993.442,00 |
| 21.01.2026 | 63,52 | 64,71 | 63,05 | 63,87 | 2,82% | 6.502.840,00 |
| 20.01.2026 | 59,73 | 62,30 | 59,59 | 62,12 | 4,27% | 8.466.770,00 |
| 19.01.2026 | 59,38 | 59,70 | 59,09 | 59,57 | -0,83% | - |
| 16.01.2026 | 62,79 | 63,35 | 59,95 | 60,07 | -5,86% | 12.282.479,00 |
| 15.01.2026 | 64,46 | 64,73 | 63,66 | 63,81 | -1,18% | 11.655.485,00 |
| 14.01.2026 | 65,72 | 66,95 | 64,44 | 64,57 | -1,22% | 10.850.770,00 |
| 13.01.2026 | 64,78 | 66,24 | 64,40 | 65,37 | -0,46% | 6.848.564,00 |
| 12.01.2026 | 64,16 | 66,05 | 63,52 | 65,67 | 3,14% | 8.710.689,00 |
| 09.01.2026 | 61,17 | 63,79 | 60,65 | 63,67 | 4,22% | 7.012.160,00 |
| 08.01.2026 | 59,56 | 61,42 | 58,47 | 61,09 | -2,63% | 12.053.757,00 |
| 07.01.2026 | 61,50 | 63,27 | 61,01 | 62,74 | -1,29% | 10.629.813,00 |
| 06.01.2026 | 61,73 | 65,01 | 61,73 | 63,56 | 3,45% | 12.308.386,00 |
| 05.01.2026 | 58,06 | 61,76 | 57,50 | 61,44 | 8,67% | 9.729.319,00 |
| 02.01.2026 | 54,12 | 56,61 | 54,01 | 56,54 | 6,40% | 5.884.336,00 |
| 31.12.2025 | 54,39 | 54,58 | 52,64 | 53,14 | -2,28% | 5.678.937,00 |
| 30.12.2025 | 54,61 | 54,82 | 53,78 | 54,38 | 1,13% | 3.421.171,00 |
| 29.12.2025 | 52,51 | 53,94 | 52,27 | 53,77 | -0,88% | 4.159.209,00 |
| 26.12.2025 | 54,42 | 54,43 | 53,74 | 54,25 | 1,16% | 3.137.683,00 |
| 24.12.2025 | 54,00 | 54,03 | 53,00 | 53,63 | -0,04% | 1.884.211,00 |
| 23.12.2025 | 54,32 | 54,36 | 53,08 | 53,65 | -0,13% | 5.553.102,00 |
| 22.12.2025 | 51,97 | 53,99 | 51,75 | 53,72 | 4,82% | 8.493.936,00 |
| 19.12.2025 | 48,66 | 51,67 | 48,54 | 51,25 | 6,37% | 9.544.745,00 |
| 18.12.2025 | 47,25 | 48,73 | 47,03 | 48,18 | 2,86% | 5.774.248,00 |
| 17.12.2025 | 47,20 | 47,83 | 46,66 | 46,84 | 0,60% | 4.534.414,00 |
| 16.12.2025 | 46,00 | 46,96 | 45,66 | 46,56 | 2,35% | 4.493.777,00 |
| 15.12.2025 | 46,68 | 46,68 | 45,40 | 45,49 | -1,41% | 3.850.793,00 |
| 12.12.2025 | 47,10 | 48,12 | 45,82 | 46,14 | -2,33% | 7.178.210,00 |
| 11.12.2025 | 44,58 | 47,48 | 44,50 | 47,24 | 5,82% | 8.891.218,00 |
| 10.12.2025 | 43,79 | 44,77 | 42,76 | 44,64 | 2,69% | 8.157.137,00 |
| 09.12.2025 | 43,65 | 44,54 | 43,34 | 43,47 | -2,23% | 4.826.189,00 |
| 08.12.2025 | 43,99 | 44,70 | 43,04 | 44,46 | 1,58% | 7.144.137,00 |
| 05.12.2025 | 44,29 | 44,84 | 43,73 | 43,77 | -0,55% | 5.126.571,00 |
| 04.12.2025 | 43,90 | 44,46 | 43,52 | 44,01 | -0,20% | 5.525.454,00 |
| 03.12.2025 | 42,40 | 44,96 | 42,32 | 44,10 | 6,39% | 8.744.381,00 |
| 02.12.2025 | 41,66 | 42,23 | 41,30 | 41,45 | -0,48% | 5.886.864,00 |
| 01.12.2025 | 41,85 | 42,73 | 41,45 | 41,65 | -0,22% | 7.204.138,00 |
| 28.11.2025 | 42,11 | 42,17 | 41,48 | 41,74 | 0,41% | 3.768.241,00 |
| 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% | 4.808.060,00 |
| 24.11.2025 | 36,98 | 38,84 | 36,63 | 38,72 | 6,55% | 4.881.516,00 |
| 21.11.2025 | 35,72 | 36,97 | 35,12 | 36,34 | 1,42% | 5.081.696,00 |
| 20.11.2025 | 37,40 | 38,28 | 35,55 | 35,83 | -2,42% | 5.672.465,00 |
| 19.11.2025 | 36,53 | 37,16 | 36,23 | 36,72 | 0,47% | 4.068.538,00 |
| 18.11.2025 | 35,45 | 36,87 | 35,17 | 36,55 | 2,15% | 5.729.779,00 |