51,669$
-0,08%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 50,20 | 51,84 | 49,91 | 51,71 | 3,46% | 3.999.530,00 |
| 14.08.2026 | 49,76 | 50,69 | 49,43 | 49,98 | 0,79% | 2.924.264,00 |
| 13.08.2026 | 50,17 | 51,32 | 49,51 | 49,59 | -3,18% | 7.336.139,00 |
| 12.08.2026 | 54,40 | 55,05 | 51,06 | 51,22 | -5,29% | 8.589.992,00 |
| 11.08.2026 | 53,50 | 54,90 | 52,89 | 54,08 | 4,75% | 9.013.367,00 |
| 10.08.2026 | 50,69 | 51,76 | 50,63 | 51,63 | 2,91% | 5.214.638,00 |
| 07.08.2026 | 48,76 | 50,25 | 48,70 | 50,17 | 5,67% | 5.991.598,00 |
| 06.08.2026 | 47,24 | 48,40 | 46,83 | 47,48 | -0,44% | 4.389.885,00 |
| 05.08.2026 | 47,83 | 48,45 | 47,39 | 47,69 | 1,84% | 4.907.648,00 |
| 04.08.2026 | 45,93 | 47,03 | 45,93 | 46,83 | 4,44% | 4.525.329,00 |
| 03.08.2026 | 43,99 | 44,93 | 43,82 | 44,84 | -0,93% | 3.603.779,00 |
| 31.07.2026 | 45,16 | 45,63 | 44,64 | 45,26 | 0,64% | 5.334.410,00 |
| 30.07.2026 | 43,85 | 45,03 | 43,76 | 44,97 | 4,87% | 3.588.209,00 |
| 29.07.2026 | 44,87 | 44,90 | 42,48 | 42,88 | -3,34% | 5.477.887,00 |
| 28.07.2026 | 43,59 | 44,62 | 43,59 | 44,36 | 0,64% | 5.509.954,00 |
| 27.07.2026 | 44,24 | 44,66 | 43,50 | 44,08 | -0,36% | 4.419.965,00 |
| 24.07.2026 | 45,00 | 45,19 | 44,16 | 44,24 | -2,28% | 2.625.089,00 |
| 23.07.2026 | 45,86 | 46,49 | 44,72 | 45,27 | -1,95% | 3.733.781,00 |
| 22.07.2026 | 44,95 | 47,03 | 44,77 | 46,17 | 4,10% | 5.374.067,00 |
| 21.07.2026 | 44,39 | 44,73 | 43,41 | 44,35 | 2,00% | 6.846.052,00 |
| 20.07.2026 | 44,37 | 45,35 | 42,74 | 43,48 | -1,14% | 7.535.744,00 |
| 17.07.2026 | 46,53 | 46,85 | 43,75 | 43,98 | -6,13% | 11.679.358,00 |
| 16.07.2026 | 47,50 | 47,90 | 46,39 | 46,85 | -3,56% | 6.530.992,00 |
| 15.07.2026 | 49,22 | 49,58 | 47,25 | 48,58 | -0,98% | 4.409.031,00 |
| 14.07.2026 | 50,19 | 50,87 | 48,46 | 49,06 | 0,70% | 4.239.771,00 |
| 13.07.2026 | 48,29 | 49,95 | 48,05 | 48,72 | 0,08% | 4.041.646,00 |
| 10.07.2026 | 48,70 | 49,40 | 48,22 | 48,68 | -0,08% | 4.988.653,00 |
| 09.07.2026 | 48,35 | 49,18 | 47,62 | 48,72 | 0,43% | 5.044.307,00 |
| 08.07.2026 | 47,90 | 49,69 | 47,14 | 48,51 | -1,02% | 7.154.687,00 |
| 07.07.2026 | 49,20 | 49,52 | 47,65 | 49,01 | -1,72% | 5.582.626,00 |
| 06.07.2026 | 48,84 | 51,03 | 48,73 | 49,87 | 2,44% | 7.297.652,00 |
| 02.07.2026 | 48,67 | 50,73 | 48,02 | 48,68 | 2,53% | 9.904.400,00 |
| 01.07.2026 | 48,85 | 48,96 | 46,01 | 47,48 | -8,94% | 17.032.061,00 |
| 30.06.2026 | 54,24 | 54,59 | 52,01 | 52,14 | -2,49% | 5.899.717,00 |
| 29.06.2026 | 53,93 | 55,23 | 52,50 | 53,47 | -1,16% | 6.445.613,00 |
| 26.06.2026 | 52,20 | 54,67 | 52,20 | 54,10 | 1,92% | 6.859.335,00 |
| 25.06.2026 | 52,91 | 53,38 | 51,22 | 53,08 | 1,49% | 5.660.435,00 |
| 24.06.2026 | 53,73 | 53,98 | 51,82 | 52,30 | -5,05% | 6.860.603,00 |
| 23.06.2026 | 55,72 | 55,87 | 54,46 | 55,08 | -5,60% | 6.572.622,00 |
| 22.06.2026 | 58,69 | 58,92 | 57,34 | 58,35 | -2,72% | 6.491.993,00 |
| 19.06.2026 | 59,81 | 60,60 | 59,76 | 59,98 | 1,03% | - |
| 18.06.2026 | 61,20 | 61,78 | 58,99 | 59,37 | -3,82% | 6.952.703,00 |
| 17.06.2026 | 62,66 | 64,26 | 61,12 | 61,73 | -1,81% | 5.159.899,00 |
| 16.06.2026 | 63,51 | 63,60 | 62,05 | 62,87 | -2,01% | 5.111.434,00 |
| 15.06.2026 | 66,19 | 66,29 | 61,51 | 64,16 | -6,70% | 12.468.661,00 |
| 12.06.2026 | 69,67 | 70,13 | 67,89 | 68,77 | -0,30% | 3.934.691,00 |
| 11.06.2026 | 66,33 | 69,24 | 65,78 | 68,98 | 5,23% | 4.640.561,00 |
| 10.06.2026 | 70,23 | 71,67 | 65,46 | 65,55 | -9,47% | 6.535.650,00 |
| 09.06.2026 | 74,25 | 74,54 | 69,32 | 72,41 | -1,40% | 4.386.539,00 |
| 08.06.2026 | 74,98 | 75,31 | 73,25 | 73,44 | 2,16% | 3.423.752,00 |
| 05.06.2026 | 76,61 | 76,61 | 71,36 | 71,89 | -7,86% | 5.738.693,00 |
| 04.06.2026 | 79,14 | 80,74 | 77,73 | 78,02 | -3,51% | 4.768.684,00 |
| 03.06.2026 | 82,46 | 82,89 | 80,46 | 80,86 | -3,50% | 4.240.565,00 |
| 02.06.2026 | 78,70 | 84,38 | 78,38 | 83,79 | 7,75% | 6.754.315,00 |
| 01.06.2026 | 77,77 | 79,61 | 76,21 | 77,76 | 0,15% | 3.697.861,00 |
| 29.05.2026 | 76,24 | 77,72 | 74,91 | 77,64 | 2,73% | 4.502.775,00 |
| 28.05.2026 | 72,77 | 75,92 | 72,30 | 75,58 | 3,32% | 3.328.340,00 |
| 27.05.2026 | 71,31 | 73,20 | 70,67 | 73,15 | -1,90% | 3.283.106,00 |
| 26.05.2026 | 72,50 | 75,57 | 72,36 | 74,57 | 4,47% | 5.128.215,00 |
| 22.05.2026 | 67,64 | 72,85 | 67,32 | 71,38 | 7,71% | 6.952.378,00 |
| 21.05.2026 | 64,16 | 66,48 | 64,02 | 66,27 | 3,32% | 3.294.470,00 |
| 20.05.2026 | 65,07 | 65,74 | 63,62 | 64,14 | 0,33% | 4.023.655,00 |
| 19.05.2026 | 61,59 | 64,62 | 60,91 | 63,93 | 2,14% | 4.432.055,00 |
| 18.05.2026 | 63,02 | 63,35 | 61,51 | 62,59 | 0,10% | 3.691.470,00 |
| 15.05.2026 | 63,79 | 64,03 | 61,77 | 62,53 | -5,29% | 3.980.597,00 |
| 14.05.2026 | 68,07 | 68,07 | 65,84 | 66,02 | -3,54% | 3.893.837,00 |
| 13.05.2026 | 68,63 | 69,73 | 67,21 | 68,44 | 1,21% | 6.127.268,00 |
| 12.05.2026 | 64,21 | 68,01 | 63,25 | 67,62 | 3,49% | 5.100.908,00 |
| 11.05.2026 | 64,09 | 65,83 | 63,79 | 65,34 | 3,42% | 6.877.603,00 |
| 08.05.2026 | 63,88 | 63,95 | 62,70 | 63,18 | 0,86% | 2.794.251,00 |
| 07.05.2026 | 64,88 | 65,05 | 62,53 | 62,64 | -0,98% | 3.682.326,00 |
| 06.05.2026 | 63,55 | 63,80 | 61,90 | 63,26 | 0,32% | 4.059.623,00 |
| 05.05.2026 | 63,50 | 64,30 | 62,75 | 63,06 | 0,96% | 2.774.212,00 |
| 04.05.2026 | 62,57 | 62,96 | 61,06 | 62,46 | -0,27% | 4.657.941,00 |
| 01.05.2026 | 63,57 | 63,90 | 62,57 | 62,63 | -1,82% | 3.034.608,00 |
| 30.04.2026 | 63,56 | 64,23 | 62,11 | 63,79 | 2,13% | 2.799.833,00 |
| 29.04.2026 | 63,84 | 63,85 | 61,76 | 62,46 | -1,12% | 2.762.249,00 |
| 28.04.2026 | 66,23 | 66,44 | 63,10 | 63,17 | -6,22% | 3.806.698,00 |
| 27.04.2026 | 66,33 | 67,56 | 65,80 | 67,36 | 2,05% | 3.658.021,00 |
| 24.04.2026 | 65,65 | 66,49 | 64,68 | 66,01 | 0,98% | 2.426.695,00 |
| 23.04.2026 | 67,74 | 68,23 | 65,15 | 65,37 | -4,61% | 3.552.953,00 |
| 22.04.2026 | 68,43 | 69,38 | 66,91 | 68,53 | 2,06% | 4.897.992,00 |
| 21.04.2026 | 66,66 | 67,16 | 65,47 | 67,15 | 0,93% | 4.403.443,00 |
| 20.04.2026 | 66,21 | 67,21 | 65,21 | 66,53 | 1,39% | 5.366.687,00 |
| 17.04.2026 | 65,05 | 67,53 | 63,03 | 65,62 | -6,80% | 10.626.175,00 |
| 16.04.2026 | 70,87 | 72,42 | 69,76 | 70,41 | 0,04% | 6.297.849,00 |
| 15.04.2026 | 71,82 | 72,01 | 70,17 | 70,38 | -2,03% | 3.567.683,00 |
| 14.04.2026 | 73,83 | 73,88 | 71,15 | 71,84 | -2,01% | 3.829.596,00 |
| 13.04.2026 | 73,00 | 74,47 | 72,49 | 73,31 | 0,38% | 3.293.632,00 |
| 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 |