33,427$
1,57%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 33,75 | 34,18 | 32,92 | 33,43 | 1,58% | 5.795.969,00 |
| 25.07.2024 | 32,72 | 33,54 | 32,50 | 32,91 | 0,21% | 5.914.151,00 |
| 24.07.2024 | 33,78 | 34,18 | 32,67 | 32,84 | -3,13% | 6.360.102,00 |
| 23.07.2024 | 33,95 | 34,28 | 33,57 | 33,90 | -1,82% | 11.913.613,00 |
| 22.07.2024 | 34,70 | 34,82 | 34,22 | 34,53 | -1,12% | 6.116.742,00 |
| 19.07.2024 | 35,26 | 35,26 | 34,55 | 34,92 | -2,05% | 5.336.980,00 |
| 18.07.2024 | 36,70 | 38,22 | 35,39 | 35,65 | -3,15% | 8.903.577,00 |
| 17.07.2024 | 38,24 | 38,68 | 36,81 | 36,81 | -4,79% | 7.669.934,00 |
| 16.07.2024 | 38,17 | 38,69 | 37,46 | 38,66 | -1,63% | 6.208.296,00 |
| 15.07.2024 | 39,00 | 40,06 | 38,55 | 39,30 | 0,90% | 3.816.328,00 |
| 12.07.2024 | 40,11 | 40,41 | 38,87 | 38,95 | -0,59% | 4.871.111,00 |
| 11.07.2024 | 40,31 | 40,52 | 38,35 | 39,18 | 1,87% | 8.804.646,00 |
| 10.07.2024 | 40,66 | 40,80 | 38,23 | 38,46 | -4,64% | 6.127.301,00 |
| 09.07.2024 | 41,52 | 42,09 | 40,30 | 40,33 | -3,19% | 3.075.140,00 |
| 08.07.2024 | 42,54 | 42,55 | 41,31 | 41,66 | -1,84% | 3.001.032,00 |
| 05.07.2024 | 42,65 | 43,10 | 42,42 | 42,44 | 0,14% | 2.670.187,00 |
| 03.07.2024 | 41,59 | 43,00 | 41,58 | 42,38 | 3,80% | 4.074.499,00 |
| 02.07.2024 | 39,89 | 41,15 | 39,85 | 40,83 | 2,85% | 4.039.457,00 |
| 01.07.2024 | 40,25 | 40,87 | 39,54 | 39,70 | -0,20% | 3.228.005,00 |
| 28.06.2024 | 39,84 | 40,12 | 39,10 | 39,78 | 2,47% | 6.829.130,00 |
| 27.06.2024 | 39,34 | 39,46 | 38,53 | 38,82 | -1,55% | 5.027.286,00 |
| 26.06.2024 | 39,82 | 39,97 | 38,91 | 39,43 | -1,28% | 3.018.214,00 |
| 25.06.2024 | 40,10 | 40,19 | 39,17 | 39,94 | -1,53% | 3.066.249,00 |
| 24.06.2024 | 40,42 | 41,57 | 40,42 | 40,56 | 0,40% | 4.962.772,00 |
| 21.06.2024 | 39,96 | 40,55 | 39,11 | 40,40 | 3,64% | 6.499.933,00 |
| 20.06.2024 | 38,10 | 39,11 | 37,90 | 38,98 | 3,97% | 7.089.761,00 |
| 18.06.2024 | 37,01 | 38,23 | 36,79 | 37,49 | 0,24% | 3.898.413,00 |
| 17.06.2024 | 37,52 | 37,73 | 36,90 | 37,40 | -1,32% | 3.847.296,00 |
| 14.06.2024 | 37,86 | 38,15 | 37,21 | 37,90 | -1,66% | 3.228.475,00 |
| 13.06.2024 | 39,52 | 39,85 | 38,34 | 38,54 | -2,95% | 4.360.673,00 |
| 12.06.2024 | 41,64 | 42,25 | 39,69 | 39,71 | -1,24% | 3.301.571,00 |
| 11.06.2024 | 40,25 | 40,46 | 39,56 | 40,21 | -2,31% | 3.520.311,00 |
| 10.06.2024 | 41,00 | 41,59 | 40,64 | 41,16 | 0,61% | 2.950.620,00 |
| 07.06.2024 | 41,60 | 41,87 | 40,42 | 40,91 | -4,08% | 3.982.794,00 |
| 06.06.2024 | 42,51 | 43,01 | 42,29 | 42,65 | 0,14% | 3.154.841,00 |
| 05.06.2024 | 41,85 | 42,74 | 41,78 | 42,59 | 1,38% | 3.355.544,00 |
| 04.06.2024 | 43,01 | 43,28 | 41,28 | 42,01 | -4,54% | 6.500.590,00 |
| 03.06.2024 | 44,66 | 44,96 | 43,75 | 44,01 | -0,59% | 3.887.113,00 |
| 31.05.2024 | 44,76 | 45,46 | 43,30 | 44,27 | -0,61% | 4.527.342,00 |
| 30.05.2024 | 43,29 | 45,48 | 43,18 | 44,54 | 1,39% | 5.824.970,00 |
| 29.05.2024 | 42,47 | 44,01 | 42,27 | 43,93 | 1,69% | 5.275.412,00 |
| 28.05.2024 | 42,80 | 43,60 | 42,44 | 43,20 | 3,75% | 7.888.482,00 |
| 24.05.2024 | 41,59 | 42,13 | 41,36 | 41,64 | 1,44% | 2.921.734,00 |
| 23.05.2024 | 42,20 | 42,26 | 40,33 | 41,05 | -2,61% | 4.764.061,00 |
| 22.05.2024 | 42,97 | 42,97 | 41,80 | 42,15 | -4,40% | 6.324.183,00 |
| 21.05.2024 | 42,27 | 44,57 | 42,18 | 44,09 | 3,67% | 9.390.676,00 |
| 20.05.2024 | 41,17 | 42,84 | 41,02 | 42,53 | 3,18% | 7.220.293,00 |
| 17.05.2024 | 40,74 | 41,55 | 40,66 | 41,22 | 2,67% | 4.260.672,00 |
| 16.05.2024 | 40,00 | 40,80 | 39,80 | 40,15 | 0,27% | 3.743.650,00 |
| 15.05.2024 | 40,40 | 40,50 | 39,07 | 40,04 | 0,53% | 5.737.070,00 |
| 14.05.2024 | 40,38 | 40,84 | 39,51 | 39,83 | -0,82% | 5.399.150,00 |
| 13.05.2024 | 37,65 | 40,31 | 37,58 | 40,16 | 8,19% | 8.841.687,00 |
| 10.05.2024 | 37,63 | 37,78 | 36,86 | 37,12 | -0,64% | 4.540.832,00 |
| 09.05.2024 | 36,86 | 37,69 | 36,47 | 37,36 | 1,97% | 4.988.988,00 |
| 08.05.2024 | 36,70 | 36,96 | 36,30 | 36,64 | -2,48% | 4.058.778,00 |
| 07.05.2024 | 37,17 | 37,79 | 37,13 | 37,57 | 0,67% | 3.073.877,00 |
| 06.05.2024 | 37,33 | 37,94 | 37,01 | 37,32 | 1,50% | 3.769.492,00 |
| 03.05.2024 | 36,70 | 37,20 | 36,25 | 36,77 | 2,31% | 5.496.634,00 |
| 02.05.2024 | 34,11 | 35,98 | 34,03 | 35,94 | 4,93% | 5.784.373,00 |
| 01.05.2024 | 35,20 | 35,47 | 33,88 | 34,25 | -2,53% | 8.387.860,00 |
| 30.04.2024 | 36,76 | 36,92 | 35,11 | 35,14 | -6,67% | 7.992.998,00 |
| 29.04.2024 | 36,88 | 38,20 | 36,65 | 37,65 | 2,09% | 5.738.173,00 |
| 26.04.2024 | 36,51 | 37,39 | 36,23 | 36,88 | 2,62% | 5.653.338,00 |
| 25.04.2024 | 35,86 | 36,06 | 34,78 | 35,94 | -0,39% | 4.467.443,00 |
| 24.04.2024 | 35,96 | 36,55 | 35,74 | 36,08 | 0,06% | 5.706.785,00 |
| 23.04.2024 | 35,00 | 36,39 | 34,51 | 36,06 | -0,80% | 7.574.373,00 |
| 22.04.2024 | 35,73 | 36,64 | 35,25 | 36,35 | 2,31% | 7.838.898,00 |
| 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 |