26,540€
0,34%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 26,74 | 27,07 | 26,44 | 26,54 | 0,32% | 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 |
| 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 |