32,450$
-0,82%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 32,77 | 32,99 | 32,28 | 32,46 | -0,79% | 6.383.108,00 |
| 18.09.2025 | 33,26 | 33,30 | 32,65 | 32,72 | -0,43% | 4.318.792,00 |
| 17.09.2025 | 33,01 | 34,14 | 32,73 | 32,86 | -1,85% | 6.699.216,00 |
| 16.09.2025 | 33,86 | 34,25 | 33,12 | 33,48 | -0,36% | 5.921.608,00 |
| 15.09.2025 | 33,58 | 34,15 | 33,40 | 33,60 | 1,08% | 5.656.812,00 |
| 12.09.2025 | 32,37 | 33,45 | 32,37 | 33,24 | 2,94% | 8.313.437,00 |
| 11.09.2025 | 31,01 | 32,36 | 30,71 | 32,29 | 4,40% | 6.107.207,00 |
| 10.09.2025 | 31,30 | 32,10 | 30,76 | 30,93 | -1,09% | 6.482.517,00 |
| 09.09.2025 | 32,19 | 32,91 | 31,26 | 31,27 | -2,40% | 6.652.766,00 |
| 08.09.2025 | 32,02 | 32,15 | 30,84 | 32,04 | 0,66% | 6.671.961,00 |
| 05.09.2025 | 31,73 | 32,07 | 30,99 | 31,83 | 1,73% | 5.686.270,00 |
| 04.09.2025 | 30,90 | 31,31 | 30,58 | 31,29 | 0,58% | 5.865.503,00 |
| 03.09.2025 | 30,62 | 31,45 | 30,28 | 31,11 | 0,55% | 6.133.608,00 |
| 02.09.2025 | 31,10 | 31,18 | 30,21 | 30,94 | -3,88% | 8.241.243,00 |
| 29.08.2025 | 31,90 | 32,47 | 31,80 | 32,19 | 0,85% | 4.180.732,00 |
| 28.08.2025 | 32,15 | 32,35 | 31,36 | 31,92 | 0,38% | 3.678.622,00 |
| 27.08.2025 | 31,47 | 31,91 | 31,01 | 31,80 | -0,47% | 3.697.950,00 |
| 26.08.2025 | 31,59 | 32,38 | 31,50 | 31,95 | 0,47% | 3.652.110,00 |
| 25.08.2025 | 31,58 | 32,09 | 31,50 | 31,80 | 0,38% | 3.896.710,00 |
| 22.08.2025 | 29,57 | 32,16 | 29,49 | 31,68 | 7,35% | 8.535.426,00 |
| 21.08.2025 | 29,05 | 29,61 | 28,92 | 29,51 | 0,61% | 3.101.558,00 |
| 20.08.2025 | 29,57 | 29,72 | 29,14 | 29,33 | -1,74% | 3.463.917,00 |
| 19.08.2025 | 29,69 | 30,15 | 29,58 | 29,85 | 0,74% | 3.961.339,00 |
| 18.08.2025 | 30,74 | 30,95 | 29,39 | 29,63 | -5,24% | 7.364.613,00 |
| 15.08.2025 | 31,39 | 31,54 | 30,96 | 31,27 | -0,19% | 5.523.026,00 |
| 14.08.2025 | 31,08 | 31,44 | 30,53 | 31,33 | -1,26% | 4.725.672,00 |
| 13.08.2025 | 31,52 | 31,75 | 31,23 | 31,73 | 1,12% | 4.157.022,00 |
| 12.08.2025 | 29,61 | 31,50 | 29,61 | 31,38 | 6,99% | 7.923.769,00 |
| 11.08.2025 | 30,24 | 30,52 | 29,24 | 29,33 | -2,78% | 8.075.707,00 |
| 08.08.2025 | 30,20 | 30,87 | 29,92 | 30,17 | 0,23% | 4.868.090,00 |
| 07.08.2025 | 30,03 | 30,18 | 29,02 | 30,10 | 1,86% | 4.252.949,00 |
| 06.08.2025 | 30,44 | 30,62 | 29,48 | 29,55 | -0,24% | 4.902.985,00 |
| 05.08.2025 | 29,45 | 29,73 | 28,83 | 29,62 | 1,72% | 3.578.773,00 |
| 04.08.2025 | 28,56 | 29,29 | 28,50 | 29,12 | 2,54% | 5.493.478,00 |
| 01.08.2025 | 29,20 | 29,29 | 28,11 | 28,40 | -5,24% | 6.930.401,00 |
| 31.07.2025 | 29,87 | 30,69 | 29,66 | 29,97 | -0,50% | 5.337.665,00 |
| 30.07.2025 | 30,39 | 30,48 | 29,72 | 30,12 | -1,05% | 6.061.335,00 |
| 29.07.2025 | 30,50 | 30,83 | 30,09 | 30,44 | -0,78% | 4.733.970,00 |
| 28.07.2025 | 30,80 | 31,32 | 30,17 | 30,68 | -0,52% | 5.907.354,00 |
| 25.07.2025 | 31,50 | 31,70 | 30,38 | 30,84 | -3,20% | 6.912.217,00 |
| 24.07.2025 | 31,66 | 32,24 | 31,23 | 31,86 | -0,75% | 6.445.138,00 |
| 23.07.2025 | 32,17 | 32,33 | 31,63 | 32,10 | 0,53% | 4.947.711,00 |
| 22.07.2025 | 31,29 | 31,98 | 31,15 | 31,93 | 3,07% | 5.801.355,00 |
| 21.07.2025 | 31,51 | 31,82 | 30,92 | 30,98 | 2,14% | 7.500.591,00 |
| 18.07.2025 | 29,78 | 30,68 | 29,29 | 30,33 | 3,20% | 7.421.074,00 |
| 17.07.2025 | 29,12 | 30,39 | 28,94 | 29,39 | 2,91% | 11.921.186,00 |
| 16.07.2025 | 28,63 | 28,91 | 28,12 | 28,56 | 0,25% | 9.338.437,00 |
| 15.07.2025 | 30,00 | 30,13 | 28,44 | 28,49 | -4,36% | 7.001.677,00 |
| 14.07.2025 | 30,50 | 30,74 | 29,22 | 29,79 | -4,18% | 7.747.236,00 |
| 11.07.2025 | 31,27 | 31,36 | 30,62 | 31,09 | -1,52% | 4.425.084,00 |
| 10.07.2025 | 31,45 | 31,97 | 30,95 | 31,57 | 3,24% | 4.958.134,00 |
| 09.07.2025 | 30,63 | 30,96 | 30,23 | 30,58 | 0,23% | 4.616.359,00 |
| 08.07.2025 | 30,37 | 31,44 | 30,18 | 30,51 | 2,35% | 5.703.502,00 |
| 07.07.2025 | 30,55 | 30,70 | 29,63 | 29,81 | -4,30% | 5.086.676,00 |
| 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 |