Alcoa Corp.
[WKN: A2ASZ7 | ISIN: US0138721065]
Aktienkurse
35,750$ 0,62%
Echtzeit-Aktienkurs Alcoa Corp.
Bid: Ask:

Aktienkurse zur Alcoa Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.04.2024 35,82 36,28 35,27 35,74 0,59% -
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
28.11.2023 26,22 26,29 25,64 26,08 -0,84% 4.382.377,00