54,825€
4,77%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 53,50 | 55,40 | 53,50 | 54,66 | 4,45% | 3.959,00 |
| 27.02.2026 | 52,87 | 55,00 | 51,98 | 52,33 | -2,77% | 4.688,00 |
| 26.02.2026 | 55,01 | 55,85 | 52,00 | 53,82 | -2,48% | 6.064,00 |
| 25.02.2026 | 52,78 | 56,09 | 51,73 | 55,19 | 5,26% | 4.452,00 |
| 24.02.2026 | 50,65 | 52,92 | 50,58 | 52,43 | 3,66% | 5.177,00 |
| 23.02.2026 | 51,33 | 51,76 | 49,95 | 50,58 | -0,80% | 2.360,00 |
| 20.02.2026 | 50,52 | 51,94 | 50,13 | 50,99 | 1,99% | 4.439,00 |
| 19.02.2026 | 51,14 | 51,14 | 48,82 | 50,00 | -1,29% | 1.860,00 |
| 18.02.2026 | 49,04 | 51,31 | 48,88 | 50,65 | 5,41% | 2.262,00 |
| 17.02.2026 | 50,08 | 50,84 | 46,53 | 48,05 | -5,80% | 7.176,00 |
| 16.02.2026 | 50,06 | 51,28 | 50,06 | 51,01 | 1,29% | 148,00 |
| 13.02.2026 | 51,26 | 51,36 | 48,18 | 50,36 | -1,51% | 3.676,00 |
| 12.02.2026 | 54,05 | 54,05 | 49,85 | 51,13 | -3,87% | 6.680,00 |
| 11.02.2026 | 52,43 | 54,37 | 51,39 | 53,19 | 1,66% | 3.221,00 |
| 10.02.2026 | 51,74 | 53,12 | 51,16 | 52,32 | -0,51% | 4.730,00 |
| 09.02.2026 | 50,22 | 52,73 | 49,57 | 52,59 | 4,97% | 4.790,00 |
| 06.02.2026 | 47,27 | 50,61 | 47,02 | 50,10 | 4,83% | 3.004,00 |
| 05.02.2026 | 48,90 | 49,45 | 46,77 | 47,79 | -1,76% | 6.946,00 |
| 04.02.2026 | 52,42 | 52,82 | 48,65 | 48,65 | -4,49% | 6.135,00 |
| 03.02.2026 | 49,86 | 51,78 | 49,77 | 50,93 | 2,98% | 3.230,00 |
| 02.02.2026 | 47,01 | 49,46 | 45,01 | 49,46 | 3,14% | 6.379,00 |
| 30.01.2026 | 50,00 | 50,00 | 47,01 | 47,95 | -5,65% | 9.438,00 |
| 29.01.2026 | 50,39 | 52,96 | 50,38 | 50,82 | 1,65% | 6.145,00 |
| 28.01.2026 | 52,00 | 52,00 | 49,35 | 50,00 | 0,59% | 2.690,00 |
| 27.01.2026 | 49,74 | 50,70 | 47,86 | 49,70 | 0,44% | 4.749,00 |
| 26.01.2026 | 52,93 | 54,13 | 49,36 | 49,48 | -6,02% | 8.224,00 |
| 23.01.2026 | 53,92 | 55,00 | 49,67 | 52,65 | -1,46% | 3.583,00 |
| 22.01.2026 | 54,33 | 55,49 | 53,27 | 53,43 | -2,52% | 2.907,00 |
| 21.01.2026 | 53,74 | 55,00 | 53,49 | 54,81 | 3,16% | 3.763,00 |
| 20.01.2026 | 51,49 | 53,13 | 50,01 | 53,13 | 4,50% | 6.781,00 |
| 19.01.2026 | 51,49 | 51,49 | 50,01 | 50,84 | -1,93% | 2.386,00 |
| 16.01.2026 | 55,47 | 55,47 | 51,66 | 51,84 | -6,21% | 6.141,00 |
| 15.01.2026 | 56,03 | 56,07 | 54,48 | 55,27 | -2,40% | 5.716,00 |
| 14.01.2026 | 55,43 | 57,07 | 55,43 | 56,63 | 1,13% | 2.343,00 |
| 13.01.2026 | 56,63 | 56,95 | 54,57 | 56,00 | -0,23% | 4.955,00 |
| 12.01.2026 | 55,50 | 56,49 | 54,65 | 56,13 | 3,07% | 5.626,00 |
| 09.01.2026 | 52,00 | 54,50 | 51,50 | 54,46 | 3,73% | 3.262,00 |
| 08.01.2026 | 52,56 | 52,80 | 50,15 | 52,50 | -1,83% | 5.535,00 |
| 07.01.2026 | 53,58 | 54,75 | 52,50 | 53,48 | -1,82% | 7.391,00 |
| 06.01.2026 | 52,61 | 55,47 | 52,00 | 54,47 | 3,95% | 9.743,00 |
| 05.01.2026 | 48,30 | 52,48 | 48,26 | 52,40 | 8,83% | 6.283,00 |
| 02.01.2026 | 45,61 | 48,31 | 45,10 | 48,15 | 4,27% | 8.026,00 |
| 30.12.2025 | 46,09 | 46,18 | 45,68 | 46,18 | 1,14% | 3.278,00 |
| 29.12.2025 | 46,01 | 46,54 | 44,46 | 45,66 | 0,38% | 5.237,00 |
| 23.12.2025 | 46,00 | 46,32 | 45,39 | 45,49 | -0,59% | 2.885,00 |
| 22.12.2025 | 44,19 | 45,89 | 43,72 | 45,76 | 3,88% | 2.631,00 |
| 19.12.2025 | 40,48 | 44,05 | 40,48 | 44,05 | 6,92% | 2.100,00 |
| 18.12.2025 | 40,12 | 41,45 | 39,80 | 41,20 | 2,67% | 3.084,00 |
| 17.12.2025 | 40,20 | 40,54 | 39,71 | 40,13 | 1,26% | 1.622,00 |
| 16.12.2025 | 38,92 | 39,88 | 38,37 | 39,63 | 1,72% | 3.591,00 |
| 15.12.2025 | 39,86 | 39,95 | 38,70 | 38,96 | -1,38% | 2.197,00 |
| 12.12.2025 | 40,41 | 40,68 | 39,50 | 39,50 | -1,91% | 1.395,00 |
| 11.12.2025 | 37,66 | 40,34 | 37,49 | 40,27 | 7,27% | 6.485,00 |
| 10.12.2025 | 37,58 | 37,58 | 36,80 | 37,54 | -1,83% | 790,00 |
| 09.12.2025 | 38,40 | 38,40 | 37,51 | 38,24 | 2,49% | 2.706,00 |
| 08.12.2025 | 37,57 | 38,07 | 37,17 | 37,31 | -0,93% | 3.096,00 |
| 05.12.2025 | 37,78 | 38,14 | 37,66 | 37,66 | -0,01% | 1.943,00 |
| 04.12.2025 | 37,83 | 37,97 | 37,17 | 37,67 | -0,36% | 980,00 |
| 03.12.2025 | 35,80 | 38,37 | 35,80 | 37,80 | 5,72% | 3.184,00 |
| 02.12.2025 | 35,37 | 36,29 | 35,37 | 35,76 | -0,98% | 745,00 |
| 01.12.2025 | 35,79 | 36,50 | 35,66 | 36,11 | 0,47% | 2.927,00 |
| 28.11.2025 | 35,87 | 36,46 | 35,85 | 35,94 | 0,50% | 3.515,00 |
| 27.11.2025 | 35,39 | 36,00 | 35,31 | 35,76 | -1,02% | 1.320,00 |
| 26.11.2025 | 34,43 | 36,26 | 33,91 | 36,13 | 6,08% | 10.924,00 |
| 25.11.2025 | 33,63 | 34,21 | 33,11 | 34,06 | 1,60% | 2.041,00 |
| 24.11.2025 | 31,71 | 33,58 | 31,53 | 33,53 | 4,70% | 602,00 |
| 21.11.2025 | 31,09 | 32,02 | 30,33 | 32,02 | 3,98% | 2.619,00 |
| 20.11.2025 | 32,48 | 32,69 | 30,80 | 30,80 | -2,33% | 1.645,00 |
| 19.11.2025 | 31,28 | 32,10 | 31,28 | 31,53 | -0,49% | 1.571,00 |
| 18.11.2025 | 30,66 | 31,71 | 30,00 | 31,69 | 2,64% | 2.097,00 |
| 17.11.2025 | 32,65 | 32,65 | 30,75 | 30,87 | -5,73% | 1.868,00 |
| 14.11.2025 | 32,63 | 33,09 | 31,46 | 32,75 | -0,37% | 2.589,00 |
| 13.11.2025 | 34,82 | 34,82 | 32,65 | 32,87 | -4,61% | 1.338,00 |
| 12.11.2025 | 32,89 | 34,84 | 32,61 | 34,46 | 5,72% | 3.987,00 |
| 11.11.2025 | 33,95 | 34,21 | 32,40 | 32,59 | -2,77% | 6.610,00 |
| 10.11.2025 | 32,71 | 33,89 | 32,23 | 33,52 | 4,29% | 17.194,00 |
| 07.11.2025 | 32,06 | 32,14 | 31,08 | 32,14 | 1,07% | 1.800,00 |
| 06.11.2025 | 31,41 | 32,39 | 31,27 | 31,80 | 2,22% | 1.528,00 |
| 05.11.2025 | 30,37 | 31,11 | 30,37 | 31,11 | 0,35% | 2.131,00 |
| 04.11.2025 | 31,82 | 31,82 | 31,00 | 31,00 | -3,79% | 2.117,00 |
| 03.11.2025 | 32,22 | 32,35 | 31,57 | 32,22 | 0,75% | 1.464,00 |
| 31.10.2025 | 32,56 | 32,56 | 31,80 | 31,98 | 0,84% | 607,00 |
| 30.10.2025 | 33,51 | 33,98 | 31,38 | 31,72 | -5,79% | 3.701,00 |
| 29.10.2025 | 34,19 | 34,51 | 33,37 | 33,67 | -0,19% | 2.167,00 |
| 28.10.2025 | 34,44 | 34,44 | 33,51 | 33,73 | -1,35% | 2.184,00 |
| 27.10.2025 | 34,51 | 34,89 | 34,00 | 34,19 | -0,15% | 3.831,00 |
| 24.10.2025 | 34,06 | 34,30 | 32,70 | 34,24 | -1,20% | 14.876,00 |
| 23.10.2025 | 31,16 | 35,79 | 31,07 | 34,66 | 12,33% | 22.111,00 |
| 22.10.2025 | 32,50 | 32,72 | 30,77 | 30,85 | -4,07% | 5.262,00 |
| 21.10.2025 | 33,96 | 34,10 | 31,24 | 32,16 | -4,46% | 8.274,00 |
| 20.10.2025 | 30,81 | 33,66 | 30,81 | 33,66 | 9,64% | 4.563,00 |
| 17.10.2025 | 30,75 | 31,33 | 30,00 | 30,70 | -2,79% | 5.639,00 |
| 16.10.2025 | 31,30 | 32,42 | 31,30 | 31,58 | 2,23% | 1.797,00 |
| 15.10.2025 | 31,22 | 31,47 | 30,85 | 30,89 | -0,23% | 1.615,00 |
| 14.10.2025 | 30,80 | 31,15 | 30,52 | 30,96 | -1,21% | 4.397,00 |
| 13.10.2025 | 30,48 | 31,77 | 30,48 | 31,34 | 4,07% | 3.058,00 |
| 10.10.2025 | 31,70 | 31,91 | 30,12 | 30,12 | -5,48% | 1.839,00 |
| 09.10.2025 | 32,05 | 32,80 | 31,47 | 31,86 | 0,47% | 5.539,00 |
| 08.10.2025 | 30,70 | 32,24 | 30,31 | 31,71 | 4,04% | 10.104,00 |
| 07.10.2025 | 29,15 | 30,48 | 29,15 | 30,48 | 5,34% | 3.584,00 |