20,470€
-7,54%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 29,83 | 30,45 | 29,06 | 29,89 | -0,37% | 5.603,00 |
| 03.03.2025 | 31,62 | 32,41 | 29,92 | 30,00 | -5,47% | 2.353,00 |
| 28.02.2025 | 32,41 | 32,41 | 31,50 | 31,74 | -3,48% | 1.704,00 |
| 27.02.2025 | 32,51 | 32,88 | 31,91 | 32,88 | 2,75% | 4.881,00 |
| 26.02.2025 | 32,63 | 33,41 | 32,00 | 32,00 | -2,11% | 3.016,00 |
| 25.02.2025 | 33,32 | 33,99 | 32,36 | 32,69 | -3,51% | 2.146,00 |
| 24.02.2025 | 33,25 | 34,06 | 32,91 | 33,88 | 4,52% | 824,00 |
| 21.02.2025 | 35,70 | 35,70 | 32,42 | 32,42 | -6,56% | 1.087,00 |
| 20.02.2025 | 34,95 | 35,74 | 34,69 | 34,69 | -0,42% | 390,00 |
| 19.02.2025 | 35,05 | 35,60 | 34,84 | 34,84 | -0,64% | 1.807,00 |
| 18.02.2025 | 35,08 | 35,22 | 34,61 | 35,06 | 1,92% | 724,00 |
| 17.02.2025 | 34,32 | 35,04 | 34,31 | 34,40 | -0,86% | 428,00 |
| 14.02.2025 | 35,28 | 35,72 | 34,70 | 34,70 | -0,39% | 4.807,00 |
| 13.02.2025 | 34,65 | 35,20 | 34,19 | 34,84 | 0,00% | 2.333,00 |
| 12.02.2025 | 35,57 | 36,11 | 34,84 | 34,84 | -3,26% | 1.600,00 |
| 11.02.2025 | 36,71 | 36,80 | 36,00 | 36,01 | 0,21% | 4.284,00 |
| 10.02.2025 | 35,44 | 37,17 | 35,05 | 35,94 | 2,44% | 17.010,00 |
| 07.02.2025 | 34,84 | 36,32 | 34,84 | 35,08 | 2,29% | 1.713,00 |
| 06.02.2025 | 35,33 | 35,33 | 34,09 | 34,30 | -0,36% | 417,00 |
| 05.02.2025 | 35,01 | 35,23 | 34,42 | 34,42 | -1,69% | 900,00 |
| 04.02.2025 | 34,09 | 35,01 | 33,61 | 35,01 | 2,99% | 749,00 |
| 03.02.2025 | 33,00 | 34,00 | 32,71 | 34,00 | 0,62% | 4.776,00 |
| 31.01.2025 | 33,79 | 34,52 | 33,79 | 33,79 | -1,10% | 200,00 |
| 30.01.2025 | 34,44 | 34,44 | 33,72 | 34,16 | 1,43% | 201,00 |
| 29.01.2025 | 32,76 | 33,68 | 32,76 | 33,68 | 2,65% | 1.924,00 |
| 28.01.2025 | 33,64 | 33,64 | 32,75 | 32,81 | -2,61% | 1.385,00 |
| 27.01.2025 | 34,90 | 35,38 | 33,25 | 33,69 | -3,91% | 2.650,00 |
| 24.01.2025 | 36,17 | 36,25 | 34,88 | 35,06 | -3,22% | 4.413,00 |
| 23.01.2025 | 37,30 | 37,39 | 34,95 | 36,23 | -2,86% | 9.429,00 |
| 22.01.2025 | 37,60 | 38,16 | 37,21 | 37,29 | -0,80% | 5.807,00 |
| 21.01.2025 | 38,32 | 38,45 | 37,50 | 37,59 | -3,52% | 517,00 |
| 20.01.2025 | 38,00 | 38,96 | 38,00 | 38,96 | 1,38% | 1.735,00 |
| 17.01.2025 | 38,25 | 38,70 | 38,00 | 38,43 | 1,65% | 1.704,00 |
| 16.01.2025 | 37,49 | 37,95 | 37,49 | 37,81 | 2,09% | 4.042,00 |
| 15.01.2025 | 35,74 | 37,03 | 35,74 | 37,03 | 4,13% | 2.668,00 |
| 14.01.2025 | 35,99 | 35,99 | 35,05 | 35,56 | 2,15% | 2.245,00 |
| 13.01.2025 | 35,44 | 35,44 | 34,57 | 34,81 | -0,66% | 729,00 |
| 10.01.2025 | 35,18 | 35,84 | 34,91 | 35,04 | -0,36% | 2.477,00 |
| 09.01.2025 | 34,45 | 35,17 | 34,45 | 35,17 | 1,69% | 220,00 |
| 08.01.2025 | 34,88 | 35,00 | 33,81 | 34,58 | -0,43% | 318,00 |
| 07.01.2025 | 35,39 | 35,60 | 34,73 | 34,73 | -0,67% | 2.973,00 |
| 06.01.2025 | 34,95 | 35,52 | 34,41 | 34,97 | 0,69% | 3.919,00 |
| 03.01.2025 | 37,03 | 37,03 | 34,44 | 34,73 | -6,57% | 2.269,00 |
| 02.01.2025 | 36,16 | 38,02 | 36,16 | 37,17 | 2,13% | 866,00 |
| 30.12.2024 | 35,67 | 36,43 | 35,51 | 36,39 | 1,10% | 506,00 |
| 27.12.2024 | 37,00 | 37,00 | 36,00 | 36,00 | -2,66% | 1.285,00 |
| 23.12.2024 | 36,77 | 37,00 | 36,08 | 36,98 | 1,05% | 2.168,00 |
| 20.12.2024 | 35,39 | 36,77 | 34,61 | 36,60 | 2,74% | 3.057,00 |
| 19.12.2024 | 35,37 | 35,94 | 35,34 | 35,62 | -0,75% | 1.890,00 |
| 18.12.2024 | 36,86 | 37,31 | 35,78 | 35,89 | -3,10% | 940,00 |
| 17.12.2024 | 36,10 | 37,04 | 35,94 | 37,04 | -0,05% | 1.552,00 |
| 16.12.2024 | 37,65 | 37,65 | 37,06 | 37,06 | -0,56% | 1.293,00 |
| 13.12.2024 | 37,43 | 38,04 | 36,74 | 37,27 | -0,28% | 946,00 |
| 12.12.2024 | 37,98 | 38,10 | 37,37 | 37,38 | -0,94% | 2.508,00 |
| 11.12.2024 | 39,43 | 39,52 | 37,27 | 37,73 | -2,56% | 2.028,00 |
| 10.12.2024 | 40,06 | 40,07 | 38,72 | 38,72 | -5,14% | 3.213,00 |
| 09.12.2024 | 40,72 | 42,17 | 40,06 | 40,82 | 1,11% | 1.981,00 |
| 06.12.2024 | 43,20 | 43,20 | 39,31 | 40,37 | -7,13% | 3.208,00 |
| 05.12.2024 | 43,98 | 44,11 | 42,87 | 43,47 | -0,05% | 1.737,00 |
| 04.12.2024 | 43,12 | 43,69 | 43,11 | 43,49 | 0,07% | 242,00 |
| 03.12.2024 | 43,06 | 43,96 | 43,06 | 43,46 | -0,36% | 1.844,00 |
| 02.12.2024 | 44,37 | 44,50 | 43,03 | 43,62 | -1,36% | 3.180,00 |
| 29.11.2024 | 43,50 | 44,22 | 43,01 | 44,22 | 0,42% | 933,00 |
| 28.11.2024 | 43,41 | 44,03 | 43,41 | 44,03 | 1,92% | 397,00 |
| 27.11.2024 | 44,71 | 45,66 | 43,01 | 43,20 | -4,53% | 2.080,00 |
| 26.11.2024 | 45,09 | 45,35 | 44,66 | 45,25 | 0,60% | 3.592,00 |
| 25.11.2024 | 43,81 | 45,02 | 43,24 | 44,98 | 2,51% | 2.478,00 |
| 22.11.2024 | 44,51 | 44,51 | 43,77 | 43,88 | -1,18% | 1.711,00 |