25,743€
-5,71%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 26,91 | 26,91 | 25,70 | 25,70 | -5,88% | 1.225,00 |
| 05.09.2024 | 27,79 | 27,79 | 27,29 | 27,30 | -2,40% | 774,00 |
| 04.09.2024 | 27,03 | 27,97 | 27,03 | 27,97 | 2,57% | 795,00 |
| 03.09.2024 | 28,65 | 28,90 | 27,23 | 27,27 | -6,74% | 2.511,00 |
| 02.09.2024 | 29,19 | 29,24 | 28,66 | 29,24 | 0,95% | 202,00 |
| 30.08.2024 | 29,18 | 29,18 | 28,89 | 28,97 | -0,63% | 900,00 |
| 29.08.2024 | 29,45 | 29,53 | 29,02 | 29,15 | 0,38% | 1.209,00 |
| 28.08.2024 | 31,09 | 31,29 | 29,03 | 29,04 | -5,27% | 8.061,00 |
| 27.08.2024 | 31,19 | 31,39 | 30,66 | 30,66 | -1,48% | 1.636,00 |
| 26.08.2024 | 30,64 | 31,39 | 30,64 | 31,12 | 2,57% | 3.151,00 |
| 23.08.2024 | 29,57 | 30,34 | 29,00 | 30,34 | 3,83% | 5.350,00 |
| 22.08.2024 | 30,22 | 30,22 | 29,22 | 29,22 | -2,57% | 6.340,00 |
| 21.08.2024 | 30,35 | 30,80 | 29,70 | 29,99 | -1,33% | 1.911,00 |
| 20.08.2024 | 30,40 | 31,23 | 30,31 | 30,39 | -0,95% | 1.518,00 |
| 19.08.2024 | 29,47 | 30,68 | 29,46 | 30,68 | 4,18% | 2.401,00 |
| 16.08.2024 | 29,57 | 29,57 | 29,18 | 29,45 | 0,37% | 122,00 |
| 15.08.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 3,93% | 50,00 |
| 14.08.2024 | 28,47 | 29,04 | 28,23 | 28,23 | -1,22% | 528,00 |
| 13.08.2024 | 28,87 | 28,87 | 28,58 | 28,58 | -0,07% | 707,00 |
| 12.08.2024 | 28,18 | 28,63 | 27,85 | 28,60 | 1,98% | 3.019,00 |
| 09.08.2024 | 28,36 | 28,60 | 28,05 | 28,05 | 0,16% | 1.078,00 |
| 08.08.2024 | 26,18 | 28,00 | 26,18 | 28,00 | 5,56% | 1.851,00 |
| 07.08.2024 | 26,69 | 28,18 | 26,53 | 26,53 | -1,19% | 2.630,00 |
| 06.08.2024 | 26,80 | 27,09 | 26,00 | 26,85 | 4,52% | 1.110,00 |
| 05.08.2024 | 26,97 | 27,01 | 24,99 | 25,69 | -4,59% | 5.422,00 |
| 02.08.2024 | 28,90 | 29,65 | 26,92 | 26,92 | -6,88% | 1.432,00 |
| 01.08.2024 | 30,94 | 30,94 | 28,91 | 28,91 | -5,34% | 363,00 |
| 31.07.2024 | 29,19 | 30,70 | 29,19 | 30,54 | 5,31% | 1.271,00 |
| 30.07.2024 | 30,83 | 30,83 | 29,00 | 29,00 | -4,45% | 750,00 |
| 29.07.2024 | 30,59 | 30,85 | 30,35 | 30,35 | -1,30% | 507,00 |
| 26.07.2024 | 31,24 | 31,24 | 30,75 | 30,75 | 1,50% | 425,00 |
| 25.07.2024 | 30,06 | 30,50 | 29,96 | 30,30 | -0,18% | 1.335,00 |
| 24.07.2024 | 30,84 | 30,84 | 30,35 | 30,35 | -2,41% | 1.889,00 |
| 23.07.2024 | 31,36 | 31,70 | 31,01 | 31,10 | -2,17% | 3.053,00 |
| 22.07.2024 | 31,65 | 32,13 | 31,65 | 31,79 | -0,20% | 325,00 |
| 19.07.2024 | 32,75 | 32,75 | 31,86 | 31,86 | -2,88% | 746,00 |
| 18.07.2024 | 33,86 | 34,28 | 32,80 | 32,80 | -3,53% | 1.945,00 |
| 17.07.2024 | 34,96 | 35,10 | 34,00 | 34,00 | -2,72% | 1.435,00 |
| 16.07.2024 | 34,97 | 34,97 | 34,60 | 34,95 | -1,55% | 591,00 |
| 15.07.2024 | 36,15 | 36,15 | 35,50 | 35,50 | -1,18% | 655,00 |
| 12.07.2024 | 37,09 | 37,09 | 35,93 | 35,93 | -0,44% | 200,00 |
| 11.07.2024 | 36,44 | 36,90 | 35,51 | 36,09 | 0,60% | 2.497,00 |
| 10.07.2024 | 37,37 | 37,63 | 35,40 | 35,87 | -4,77% | 3.090,00 |
| 09.07.2024 | 38,11 | 38,92 | 37,67 | 37,67 | -2,04% | 1.675,00 |
| 08.07.2024 | 39,50 | 39,50 | 38,45 | 38,45 | -2,53% | 420,00 |
| 05.07.2024 | 39,21 | 39,70 | 39,17 | 39,45 | 0,69% | 2.960,00 |
| 04.07.2024 | 39,20 | 39,20 | 38,93 | 39,18 | -1,25% | 1.276,00 |
| 03.07.2024 | 38,38 | 39,70 | 38,38 | 39,68 | 4,82% | 2.152,00 |
| 02.07.2024 | 36,54 | 37,85 | 36,54 | 37,85 | 2,76% | 323,00 |
| 01.07.2024 | 37,42 | 37,51 | 36,84 | 36,84 | -0,26% | 16,00 |
| 28.06.2024 | 36,66 | 36,93 | 36,66 | 36,93 | 1,74% | 1.077,00 |
| 27.06.2024 | 36,91 | 36,91 | 36,30 | 36,30 | -1,67% | 78,00 |
| 26.06.2024 | 37,20 | 37,20 | 36,92 | 36,92 | -1,19% | 120,00 |
| 25.06.2024 | 37,62 | 37,62 | 36,70 | 37,36 | -0,65% | 739,00 |
| 24.06.2024 | 38,11 | 38,11 | 37,61 | 37,61 | 1,80% | 88,00 |
| 21.06.2024 | 36,46 | 37,40 | 36,46 | 36,94 | 1,67% | 786,00 |
| 20.06.2024 | 35,34 | 36,34 | 35,15 | 36,34 | 5,32% | 1.383,00 |
| 19.06.2024 | 34,54 | 34,54 | 34,50 | 34,50 | -1,97% | 202,00 |
| 18.06.2024 | 34,54 | 35,21 | 34,54 | 35,20 | 1,54% | 958,00 |
| 17.06.2024 | 35,09 | 35,09 | 34,66 | 34,66 | -1,10% | 455,00 |
| 14.06.2024 | 35,45 | 35,60 | 34,88 | 35,05 | -2,34% | 505,00 |
| 13.06.2024 | 36,01 | 36,28 | 35,89 | 35,89 | -2,51% | 527,00 |
| 12.06.2024 | 37,26 | 38,40 | 36,81 | 36,81 | -1,35% | 1.366,00 |
| 11.06.2024 | 38,59 | 38,59 | 36,85 | 37,32 | -3,18% | 1.889,00 |
| 10.06.2024 | 37,52 | 38,54 | 37,52 | 38,54 | 1,84% | 340,00 |
| 07.06.2024 | 39,25 | 39,57 | 37,44 | 37,85 | -2,91% | 2.566,00 |
| 06.06.2024 | 39,46 | 39,46 | 38,98 | 38,98 | 0,23% | 781,00 |
| 05.06.2024 | 38,31 | 38,89 | 38,31 | 38,89 | 0,54% | 580,00 |
| 04.06.2024 | 39,92 | 39,92 | 38,37 | 38,68 | -4,33% | 1.896,00 |
| 03.06.2024 | 41,28 | 41,49 | 40,43 | 40,43 | -0,79% | 1.829,00 |
| 31.05.2024 | 41,50 | 41,50 | 40,05 | 40,75 | -0,96% | 1.188,00 |
| 30.05.2024 | 39,86 | 41,92 | 39,81 | 41,15 | 1,19% | 7.639,00 |
| 29.05.2024 | 39,25 | 40,66 | 39,20 | 40,66 | 2,14% | 2.261,00 |
| 28.05.2024 | 38,30 | 40,00 | 38,30 | 39,81 | 4,50% | 6.849,00 |
| 27.05.2024 | 38,10 | 38,77 | 38,10 | 38,10 | -0,14% | 213,00 |
| 24.05.2024 | 37,57 | 38,68 | 37,57 | 38,15 | 0,86% | 1.451,00 |
| 23.05.2024 | 38,63 | 39,36 | 37,37 | 37,83 | -2,51% | 9.196,00 |
| 22.05.2024 | 40,08 | 40,08 | 38,70 | 38,80 | -4,83% | 4.141,00 |
| 21.05.2024 | 38,71 | 41,02 | 38,46 | 40,77 | 4,24% | 5.369,00 |
| 20.05.2024 | 37,51 | 39,11 | 37,50 | 39,11 | 3,25% | 1.304,00 |
| 17.05.2024 | 37,31 | 38,19 | 36,82 | 37,88 | 2,13% | 5.959,00 |
| 16.05.2024 | 37,22 | 37,40 | 36,66 | 37,09 | 2,01% | 3.924,00 |
| 15.05.2024 | 37,18 | 37,18 | 36,36 | 36,36 | -1,16% | 2.940,00 |
| 14.05.2024 | 37,68 | 37,95 | 36,51 | 36,79 | -1,02% | 6.339,00 |
| 13.05.2024 | 34,14 | 37,25 | 34,14 | 37,17 | 8,46% | 5.278,00 |
| 10.05.2024 | 34,99 | 35,29 | 34,27 | 34,27 | 0,07% | 2.798,00 |
| 09.05.2024 | 33,74 | 34,24 | 33,74 | 34,24 | 0,60% | 101,00 |
| 08.05.2024 | 34,95 | 34,95 | 34,03 | 34,04 | -3,01% | 2.532,00 |
| 07.05.2024 | 35,04 | 35,09 | 34,33 | 35,09 | 1,27% | 2.199,00 |
| 06.05.2024 | 34,09 | 35,02 | 34,09 | 34,65 | 1,38% | 2.012,00 |
| 03.05.2024 | 34,01 | 34,18 | 33,25 | 34,18 | 2,20% | 1.385,00 |
| 02.05.2024 | 32,58 | 33,45 | 31,70 | 33,45 | 1,32% | 3.544,00 |
| 30.04.2024 | 34,80 | 34,80 | 33,01 | 33,01 | -6,46% | 1.498,00 |
| 29.04.2024 | 34,89 | 35,41 | 34,50 | 35,29 | 3,55% | 6.175,00 |
| 26.04.2024 | 33,46 | 34,79 | 33,46 | 34,08 | 4,85% | 485,00 |
| 25.04.2024 | 33,04 | 33,89 | 32,51 | 32,51 | -3,55% | 638,00 |
| 24.04.2024 | 33,51 | 34,18 | 33,20 | 33,70 | 0,13% | 1.942,00 |
| 23.04.2024 | 33,88 | 34,33 | 32,35 | 33,66 | -2,04% | 1.642,00 |
| 22.04.2024 | 33,70 | 34,36 | 33,21 | 34,36 | 2,43% | 6.757,00 |
| 19.04.2024 | 32,87 | 34,06 | 32,55 | 33,54 | 0,37% | 2.518,00 |