Alcoa Corp.
[WKN: A2ASZ7 | ISIN: US0138721065]
Aktienkurse
30,865$ -3,12%
Echtzeit-Aktienkurs Alcoa Corp.
Bid: Ask:

Aktienkurse zur Alcoa Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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