26,154$
1,69%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 25,95 | 26,26 | 25,82 | 26,11 | 1,50% | - |
| 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 |
| 10.02.2025 | 37,37 | 37,60 | 36,89 | 36,92 | 2,21% | 5.755.227,00 |
| 07.02.2025 | 36,75 | 37,84 | 36,05 | 36,12 | 0,53% | 4.661.820,00 |
| 06.02.2025 | 36,63 | 36,87 | 35,32 | 35,93 | -0,28% | 3.261.306,00 |
| 05.02.2025 | 36,11 | 36,24 | 35,48 | 36,03 | -0,58% | 3.221.797,00 |
| 04.02.2025 | 34,50 | 36,43 | 34,33 | 36,24 | 6,24% | 5.343.341,00 |
| 03.02.2025 | 34,17 | 35,24 | 33,42 | 34,11 | -3,43% | 5.864.709,00 |
| 31.01.2025 | 35,50 | 36,24 | 35,16 | 35,32 | -0,59% | 5.315.132,00 |
| 30.01.2025 | 35,53 | 35,82 | 34,95 | 35,53 | 1,14% | 4.001.162,00 |
| 29.01.2025 | 34,39 | 35,26 | 34,32 | 35,13 | 2,87% | 5.534.714,00 |
| 28.01.2025 | 35,19 | 35,42 | 34,04 | 34,15 | -2,34% | 5.684.196,00 |
| 27.01.2025 | 36,27 | 36,60 | 34,91 | 34,97 | -6,57% | 8.969.913,00 |
| 24.01.2025 | 37,85 | 37,85 | 36,70 | 37,43 | 0,21% | 4.983.825,00 |
| 23.01.2025 | 37,61 | 37,99 | 36,10 | 37,35 | -3,69% | 11.784.535,00 |
| 22.01.2025 | 39,60 | 39,85 | 38,68 | 38,78 | 0,44% | 9.452.189,00 |
| 21.01.2025 | 39,99 | 40,62 | 38,57 | 38,61 | -2,33% | 5.448.901,00 |
| 17.01.2025 | 39,24 | 39,87 | 38,94 | 39,53 | 1,59% | 4.477.360,00 |
| 16.01.2025 | 38,42 | 39,20 | 38,30 | 38,91 | 1,89% | 4.884.266,00 |
| 15.01.2025 | 37,85 | 38,30 | 37,10 | 38,19 | 3,55% | 5.156.312,00 |
| 14.01.2025 | 36,60 | 36,91 | 35,85 | 36,88 | 1,12% | 3.351.238,00 |
| 13.01.2025 | 35,56 | 36,52 | 35,40 | 36,47 | 1,56% | 4.230.003,00 |
| 10.01.2025 | 36,26 | 36,56 | 35,54 | 35,91 | -0,25% | 2.943.696,00 |
| 08.01.2025 | 35,78 | 36,03 | 34,75 | 36,00 | -0,66% | 3.775.303,00 |
| 07.01.2025 | 36,90 | 37,30 | 35,76 | 36,24 | -0,69% | 3.381.466,00 |
| 06.01.2025 | 36,00 | 37,08 | 35,92 | 36,49 | 2,18% | 5.983.917,00 |
| 03.01.2025 | 37,95 | 37,95 | 35,38 | 35,71 | -6,00% | 7.491.799,00 |
| 02.01.2025 | 38,17 | 39,04 | 37,90 | 37,99 | 0,56% | 2.703.886,00 |
| 31.12.2024 | 37,24 | 38,18 | 37,24 | 37,78 | 1,70% | 2.458.888,00 |
| 30.12.2024 | 37,25 | 37,73 | 36,65 | 37,15 | -1,41% | 2.570.536,00 |
| 27.12.2024 | 37,97 | 38,13 | 37,38 | 37,68 | -1,75% | 1.924.377,00 |
| 26.12.2024 | 38,50 | 38,58 | 38,07 | 38,35 | -0,67% | 1.904.236,00 |
| 24.12.2024 | 39,00 | 39,21 | 38,23 | 38,61 | 0,08% | 1.056.624,00 |
| 23.12.2024 | 37,84 | 38,75 | 37,59 | 38,58 | 1,96% | 2.852.149,00 |
| 20.12.2024 | 36,40 | 38,30 | 36,28 | 37,84 | 3,33% | 8.586.918,00 |
| 19.12.2024 | 37,67 | 38,15 | 36,52 | 36,62 | -1,85% | 4.074.482,00 |
| 18.12.2024 | 38,55 | 39,31 | 36,92 | 37,31 | -2,94% | 4.525.418,00 |
| 17.12.2024 | 38,00 | 38,87 | 37,53 | 38,44 | -0,05% | 4.423.210,00 |
| 16.12.2024 | 38,68 | 39,19 | 38,26 | 38,46 | -1,69% | 3.518.297,00 |