Alcoa Corp.
[WKN: A2ASZ7 | ISIN: US0138721065]
Aktienkurse
26,265€ -2,00%
Echtzeit-Aktienkurs Alcoa Corp.
Bid: Ask:

Aktienkurse zur Alcoa Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 26,91 27,30 25,93 26,35 -1,70% 1.103,00
24.07.2025 27,46 27,69 26,80 26,80 -1,29% 2.951,00
23.07.2025 27,26 27,85 27,05 27,15 0,17% 1.551,00
22.07.2025 26,46 27,29 26,46 27,11 1,96% 502,00
21.07.2025 26,40 27,12 26,40 26,59 2,13% 2.167,00
18.07.2025 25,96 26,27 25,34 26,03 1,94% 4.322,00
17.07.2025 24,90 26,00 24,25 25,54 3,32% 4.836,00
16.07.2025 24,76 24,84 24,13 24,72 0,47% 2.620,00
15.07.2025 25,74 25,90 24,60 24,60 -3,07% 4.113,00
14.07.2025 26,32 26,32 25,23 25,38 -3,90% 9.114,00
11.07.2025 26,76 26,76 26,41 26,41 -2,35% 3.547,00
10.07.2025 26,45 27,30 26,45 27,05 3,24% 6.787,00
09.07.2025 26,12 26,30 25,84 26,20 0,36% 4.507,00
08.07.2025 25,22 26,62 25,22 26,10 2,76% 1.986,00
07.07.2025 26,24 26,43 25,38 25,40 -3,09% 3.921,00
04.07.2025 26,25 26,25 26,21 26,21 -0,87% 286,00
03.07.2025 26,80 26,80 26,44 26,44 -0,04% 549,00
02.07.2025 26,50 26,80 26,45 26,45 1,73% 3.883,00
01.07.2025 25,27 26,00 24,85 26,00 4,04% 2.166,00
30.06.2025 24,62 25,11 24,57 24,99 2,50% 3.964,00
27.06.2025 25,94 25,94 24,07 24,38 -4,64% 2.914,00
26.06.2025 24,36 25,57 24,36 25,57 5,16% 1.049,00
25.06.2025 24,62 24,62 24,31 24,31 -2,25% 918,00
24.06.2025 25,31 25,31 24,59 24,87 2,14% 351,00
23.06.2025 24,01 24,52 23,91 24,35 0,12% 15.172,00
20.06.2025 24,29 24,79 24,00 24,32 -0,35% 2.894,00
19.06.2025 24,41 24,41 24,41 24,41 -1,65% 541,00
18.06.2025 25,38 25,40 24,82 24,82 -1,92% 309,00
17.06.2025 24,60 25,33 24,60 25,30 1,22% 589,00
16.06.2025 24,81 25,00 24,26 25,00 2,35% 31,00
13.06.2025 24,46 24,75 24,23 24,42 -2,05% 1.849,00
12.06.2025 24,91 24,93 24,63 24,93 -0,48% 306,00
11.06.2025 25,11 26,06 25,05 25,05 -0,81% 1.062,00
10.06.2025 24,88 25,66 24,88 25,26 0,20% 2.556,00
09.06.2025 24,77 25,21 24,77 25,21 2,81% 2.723,00
06.06.2025 24,73 24,75 24,38 24,52 0,49% 468,00
05.06.2025 24,24 24,75 24,23 24,40 1,77% 3.920,00
04.06.2025 24,50 24,67 23,97 23,97 -0,95% 1.370,00
03.06.2025 23,02 24,20 22,90 24,20 4,06% 1.641,00
02.06.2025 23,65 23,90 22,61 23,26 -1,67% 1.019,00
30.05.2025 24,60 24,70 23,50 23,65 -2,81% 1.562,00
29.05.2025 25,18 25,67 24,34 24,34 -1,08% 1.353,00
28.05.2025 24,95 24,95 24,60 24,60 -0,83% 873,00
27.05.2025 24,70 25,18 24,70 24,81 -1,47% 2.076,00
26.05.2025 24,65 25,18 24,65 25,18 1,94% 1.030,00
23.05.2025 25,08 25,08 24,13 24,70 -1,34% 4.450,00
22.05.2025 24,99 25,30 24,49 25,03 -0,16% 6.251,00
21.05.2025 25,01 25,82 25,00 25,07 -1,72% 1.345,00
20.05.2025 25,70 26,10 25,40 25,51 -1,94% 2.368,00
19.05.2025 26,00 26,02 25,52 26,02 -1,85% 3.790,00
16.05.2025 25,82 26,51 25,30 26,51 3,41% 976,00
15.05.2025 26,23 26,53 25,31 25,63 -2,31% 2.719,00
14.05.2025 25,62 26,29 25,62 26,24 3,29% 1.657,00
13.05.2025 25,41 25,60 25,30 25,40 -0,39% 1.511,00
12.05.2025 23,43 25,68 23,42 25,50 9,68% 6.578,00
09.05.2025 22,75 23,38 22,53 23,25 2,04% 6.898,00
08.05.2025 21,85 23,05 21,47 22,79 5,88% 4.056,00
07.05.2025 21,92 22,17 21,36 21,52 -1,28% 3.697,00
06.05.2025 22,26 22,26 21,80 21,80 -2,20% 2.990,00
05.05.2025 22,31 22,73 22,00 22,29 -1,68% 3.473,00
02.05.2025 21,78 22,75 21,78 22,67 5,81% 4.750,00
30.04.2025 22,29 22,35 21,22 21,43 -3,34% 6.231,00
29.04.2025 22,67 22,87 22,00 22,17 -0,65% 804,00
28.04.2025 22,70 22,82 22,25 22,31 -1,39% 5.049,00
25.04.2025 23,20 23,30 22,54 22,63 -2,33% 3.774,00
24.04.2025 22,30 23,31 21,82 23,17 4,70% 2.957,00
23.04.2025 21,77 23,01 21,41 22,13 4,61% 7.264,00
22.04.2025 20,45 21,65 20,10 21,15 3,35% 4.373,00
17.04.2025 21,07 21,56 20,34 20,47 -7,57% 8.912,00
16.04.2025 21,71 22,14 21,40 22,14 1,10% 4.545,00
15.04.2025 21,84 22,59 21,83 21,90 -1,28% 1.808,00
14.04.2025 22,28 22,72 22,08 22,19 1,37% 1.173,00
11.04.2025 20,90 21,89 20,44 21,89 3,21% 3.785,00
10.04.2025 23,01 23,99 20,40 21,21 -11,24% 11.318,00
09.04.2025 20,01 24,24 19,65 23,89 16,25% 21.074,00
08.04.2025 23,00 23,00 20,46 20,55 -8,71% 15.201,00
07.04.2025 22,75 22,95 20,80 22,51 0,13% 4.659,00
04.04.2025 25,04 25,13 21,78 22,48 -9,57% 9.949,00
03.04.2025 26,89 27,42 24,86 24,86 -12,65% 5.382,00
02.04.2025 28,01 28,60 27,65 28,46 3,30% 3.169,00
01.04.2025 28,49 28,60 27,48 27,55 -2,27% 481,00
31.03.2025 28,11 28,19 26,70 28,19 -1,43% 1.420,00
28.03.2025 29,62 30,00 28,50 28,60 -3,70% 1.963,00
27.03.2025 31,23 31,23 29,70 29,70 -3,56% 641,00
26.03.2025 31,62 31,65 30,80 30,80 -1,91% 570,00
25.03.2025 31,13 31,76 31,13 31,40 1,37% 500,00
24.03.2025 31,62 32,09 30,97 30,97 -0,50% 3.613,00
21.03.2025 31,59 31,59 31,03 31,13 -3,65% 3.150,00
20.03.2025 32,54 32,78 32,00 32,31 -0,60% 1.677,00
19.03.2025 31,79 32,50 31,79 32,50 4,92% 2.669,00
18.03.2025 31,49 31,84 30,80 30,98 -3,17% 2.549,00
17.03.2025 30,82 31,99 30,57 31,99 4,37% 2.627,00
14.03.2025 30,39 30,79 29,97 30,65 2,61% 1.339,00
13.03.2025 30,79 31,39 29,87 29,87 -2,23% 3.709,00
12.03.2025 29,21 30,55 29,21 30,55 4,27% 381,00
11.03.2025 28,32 29,89 28,32 29,30 2,32% 3.457,00
10.03.2025 30,47 30,47 28,50 28,64 -3,10% 1.652,00
07.03.2025 30,79 30,79 29,55 29,55 -2,31% 700,00
06.03.2025 30,26 31,01 29,55 30,25 2,89% 4.436,00
05.03.2025 29,48 30,28 29,40 29,40 -1,64% 2.515,00