41,425€
0,57%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 41,83 | 41,85 | 41,00 | 41,25 | -0,39% | 1.107,00 |
| 05.08.2026 | 41,32 | 41,81 | 40,68 | 41,41 | 2,00% | 1.626,00 |
| 04.08.2026 | 39,20 | 40,73 | 39,15 | 40,60 | 4,91% | 5.662,00 |
| 03.08.2026 | 40,03 | 40,14 | 38,10 | 38,70 | -1,93% | 4.987,00 |
| 31.07.2026 | 39,64 | 39,64 | 38,91 | 39,46 | 2,49% | 3.297,00 |
| 30.07.2026 | 37,42 | 38,50 | 37,24 | 38,50 | 3,00% | 6.752,00 |
| 29.07.2026 | 38,74 | 39,88 | 37,38 | 37,38 | -3,44% | 6.462,00 |
| 28.07.2026 | 38,69 | 38,96 | 38,61 | 38,71 | -1,00% | 356,00 |
| 27.07.2026 | 38,81 | 39,63 | 38,17 | 39,10 | -1,09% | 1.529,00 |
| 24.07.2026 | 39,54 | 40,10 | 39,07 | 39,53 | -0,83% | 1.440,00 |
| 23.07.2026 | 40,78 | 41,15 | 39,86 | 39,86 | -1,75% | 999,00 |
| 22.07.2026 | 39,31 | 40,97 | 38,77 | 40,57 | 4,64% | 7.279,00 |
| 21.07.2026 | 38,70 | 39,31 | 38,35 | 38,77 | 3,19% | 3.129,00 |
| 20.07.2026 | 38,97 | 39,56 | 37,57 | 37,57 | -2,42% | 4.606,00 |
| 17.07.2026 | 40,70 | 41,00 | 38,50 | 38,50 | -6,14% | 11.768,00 |
| 16.07.2026 | 42,74 | 42,74 | 40,53 | 41,02 | -2,84% | 3.071,00 |
| 15.07.2026 | 43,52 | 43,55 | 41,34 | 42,22 | -1,31% | 1.215,00 |
| 14.07.2026 | 43,03 | 44,48 | 42,42 | 42,78 | 0,61% | 2.794,00 |
| 13.07.2026 | 42,93 | 43,02 | 41,75 | 42,52 | -0,54% | 3.442,00 |
| 10.07.2026 | 42,53 | 43,06 | 42,40 | 42,75 | 0,71% | 1.554,00 |
| 09.07.2026 | 42,11 | 42,91 | 41,90 | 42,45 | 0,19% | 818,00 |
| 08.07.2026 | 42,32 | 43,15 | 41,51 | 42,37 | -0,07% | 2.757,00 |
| 07.07.2026 | 43,88 | 44,19 | 41,97 | 42,40 | -2,64% | 3.051,00 |
| 06.07.2026 | 43,75 | 44,50 | 43,11 | 43,55 | 1,73% | 2.437,00 |
| 03.07.2026 | 43,08 | 43,49 | 42,24 | 42,81 | 0,87% | 1.385,00 |
| 02.07.2026 | 42,32 | 44,00 | 41,82 | 42,44 | 2,24% | 2.962,00 |
| 01.07.2026 | 44,36 | 44,36 | 40,50 | 41,51 | -9,31% | 9.997,00 |
| 30.06.2026 | 46,51 | 47,83 | 45,77 | 45,77 | -2,12% | 1.972,00 |
| 29.06.2026 | 47,73 | 47,73 | 46,76 | 46,76 | -1,72% | 598,00 |
| 26.06.2026 | 46,69 | 47,74 | 45,88 | 47,58 | 2,68% | 2.499,00 |
| 25.06.2026 | 46,08 | 47,21 | 45,55 | 46,34 | 0,61% | 1.463,00 |
| 24.06.2026 | 48,51 | 48,99 | 45,88 | 46,06 | -4,78% | 3.146,00 |
| 23.06.2026 | 49,70 | 49,70 | 47,91 | 48,37 | -4,14% | 5.784,00 |
| 22.06.2026 | 51,86 | 52,44 | 50,20 | 50,46 | -3,07% | 3.009,00 |
| 19.06.2026 | 51,36 | 53,08 | 51,36 | 52,06 | 0,12% | 1.985,00 |
| 18.06.2026 | 53,68 | 54,38 | 51,86 | 52,00 | -3,81% | 5.652,00 |
| 17.06.2026 | 54,42 | 55,16 | 52,66 | 54,06 | -0,84% | 2.699,00 |
| 16.06.2026 | 54,72 | 55,82 | 53,74 | 54,52 | -1,30% | 4.611,00 |
| 15.06.2026 | 59,22 | 60,54 | 53,48 | 55,24 | -6,44% | 10.219,00 |
| 12.06.2026 | 60,34 | 60,40 | 59,00 | 59,04 | 0,48% | 2.124,00 |
| 11.06.2026 | 56,32 | 58,76 | 56,32 | 58,76 | 2,76% | 2.379,00 |
| 10.06.2026 | 63,22 | 63,22 | 56,94 | 57,18 | -8,16% | 4.174,00 |
| 09.06.2026 | 64,90 | 65,08 | 60,02 | 62,26 | -2,41% | 2.127,00 |
| 08.06.2026 | 62,52 | 64,90 | 62,52 | 63,80 | 3,17% | 898,00 |
| 05.06.2026 | 66,38 | 67,98 | 61,84 | 61,84 | -8,33% | 1.881,00 |
| 04.06.2026 | 68,70 | 69,30 | 66,88 | 67,46 | -3,35% | 2.253,00 |
| 03.06.2026 | 72,92 | 72,98 | 69,58 | 69,80 | -3,64% | 3.661,00 |
| 02.06.2026 | 67,60 | 72,44 | 66,68 | 72,44 | 7,16% | 3.550,00 |
| 01.06.2026 | 67,38 | 68,36 | 65,92 | 67,60 | 1,90% | 2.189,00 |
| 29.05.2026 | 65,02 | 66,42 | 63,88 | 66,34 | 2,22% | 2.966,00 |
| 28.05.2026 | 62,22 | 65,20 | 62,20 | 64,90 | 3,71% | 1.405,00 |
| 27.05.2026 | 63,52 | 64,08 | 60,76 | 62,58 | -2,89% | 934,00 |
| 26.05.2026 | 61,88 | 64,86 | 61,88 | 64,44 | 3,90% | 2.589,00 |
| 25.05.2026 | 61,02 | 62,30 | 60,44 | 62,02 | 0,32% | 2.573,00 |
| 22.05.2026 | 57,86 | 62,84 | 57,68 | 61,82 | 8,91% | 2.653,00 |
| 21.05.2026 | 55,68 | 57,12 | 54,46 | 56,76 | 3,54% | 3.585,00 |
| 20.05.2026 | 54,86 | 56,10 | 54,82 | 54,82 | -1,08% | 2.562,00 |
| 19.05.2026 | 52,96 | 55,58 | 52,82 | 55,42 | 4,49% | 1.786,00 |
| 18.05.2026 | 53,74 | 54,22 | 53,00 | 53,04 | -1,01% | 4.961,00 |
| 15.05.2026 | 56,12 | 56,12 | 53,18 | 53,58 | -6,30% | 3.364,00 |
| 14.05.2026 | 59,36 | 59,36 | 56,30 | 57,18 | -2,22% | 703,00 |
| 13.05.2026 | 58,16 | 59,34 | 57,32 | 58,48 | 7,70% | 4.072,00 |
| 12.05.2026 | 55,08 | 55,60 | 54,00 | 54,30 | -2,16% | 1.238,00 |
| 11.05.2026 | 54,16 | 55,70 | 53,06 | 55,50 | 3,20% | 1.239,00 |
| 08.05.2026 | 53,06 | 54,02 | 53,06 | 53,78 | -0,11% | 1.158,00 |
| 07.05.2026 | 53,82 | 55,74 | 52,66 | 53,84 | 0,11% | 1.849,00 |
| 06.05.2026 | 54,70 | 54,88 | 53,10 | 53,78 | -0,41% | 1.747,00 |
| 05.05.2026 | 53,12 | 54,56 | 53,12 | 54,00 | 1,69% | 1.021,00 |
| 04.05.2026 | 54,54 | 54,54 | 52,50 | 53,10 | -2,82% | 2.890,00 |
| 30.04.2026 | 53,72 | 54,64 | 52,68 | 54,64 | 2,36% | 494,00 |
| 29.04.2026 | 54,92 | 55,00 | 52,86 | 53,38 | -1,15% | 3.949,00 |
| 28.04.2026 | 57,02 | 57,82 | 54,00 | 54,00 | -6,25% | 2.118,00 |
| 27.04.2026 | 55,62 | 57,60 | 55,62 | 57,60 | 2,49% | 2.105,00 |
| 24.04.2026 | 56,66 | 56,66 | 55,50 | 56,20 | -0,11% | 2.575,00 |
| 23.04.2026 | 58,78 | 58,78 | 56,26 | 56,26 | -4,16% | 2.521,00 |
| 22.04.2026 | 57,94 | 58,94 | 57,24 | 58,70 | 2,87% | 1.321,00 |
| 21.04.2026 | 57,34 | 57,92 | 55,94 | 57,06 | 0,99% | 1.529,00 |
| 20.04.2026 | 55,46 | 56,76 | 55,46 | 56,50 | 1,55% | 1.482,00 |
| 17.04.2026 | 58,42 | 58,90 | 53,18 | 55,64 | -7,27% | 10.393,00 |
| 16.04.2026 | 60,48 | 61,06 | 59,40 | 60,00 | 0,54% | 1.505,00 |
| 15.04.2026 | 61,40 | 61,86 | 59,52 | 59,68 | -1,91% | 1.555,00 |
| 14.04.2026 | 61,78 | 63,16 | 60,34 | 60,84 | -2,47% | 2.037,00 |
| 13.04.2026 | 62,68 | 63,32 | 61,44 | 62,38 | 0,22% | 2.093,00 |
| 10.04.2026 | 63,20 | 63,36 | 62,10 | 62,24 | -1,49% | 613,00 |
| 09.04.2026 | 62,80 | 64,50 | 61,60 | 63,18 | 2,23% | 3.441,00 |
| 08.04.2026 | 63,92 | 64,68 | 58,42 | 61,80 | -1,12% | 10.825,00 |
| 07.04.2026 | 61,98 | 63,04 | 60,48 | 62,50 | 1,53% | 1.864,00 |
| 02.04.2026 | 60,21 | 62,14 | 59,71 | 61,56 | -0,71% | 3.498,00 |
| 01.04.2026 | 57,84 | 62,00 | 57,33 | 62,00 | 8,26% | 3.830,00 |
| 31.03.2026 | 55,50 | 58,39 | 55,50 | 57,27 | 4,03% | 6.632,00 |
| 30.03.2026 | 54,81 | 57,64 | 53,97 | 55,05 | 9,14% | 9.733,00 |
| 27.03.2026 | 50,36 | 51,17 | 49,40 | 50,44 | 1,17% | 2.390,00 |
| 26.03.2026 | 50,20 | 50,63 | 49,71 | 49,86 | -2,15% | 621,00 |
| 25.03.2026 | 50,05 | 51,00 | 49,96 | 50,95 | 3,98% | 1.011,00 |
| 24.03.2026 | 48,39 | 49,06 | 47,79 | 49,00 | 0,99% | 829,00 |
| 23.03.2026 | 47,48 | 49,79 | 46,14 | 48,52 | -0,04% | 9.215,00 |
| 20.03.2026 | 50,73 | 51,11 | 48,54 | 48,54 | -3,31% | 1.507,00 |
| 19.03.2026 | 55,25 | 55,25 | 48,84 | 50,20 | -11,62% | 6.128,00 |
| 18.03.2026 | 57,57 | 57,57 | 55,50 | 56,80 | -0,14% | 1.439,00 |
| 17.03.2026 | 57,06 | 59,06 | 56,74 | 56,88 | -2,08% | 7.292,00 |