30,278€
-0,19%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 30,10 | 30,64 | 30,10 | 30,64 | 0,99% | 65,00 |
| 06.03.2025 | 29,68 | 30,34 | 29,62 | 30,34 | 1,22% | 197,00 |
| 05.03.2025 | 29,62 | 29,97 | 29,52 | 29,97 | 0,30% | 54,00 |
| 04.03.2025 | 29,58 | 30,68 | 29,58 | 29,88 | -6,68% | 311,00 |
| 03.03.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 0,96% | - |
| 28.02.2025 | 31,94 | 32,08 | 31,72 | 31,72 | -0,77% | 1.250,00 |
| 27.02.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -1,60% | - |
| 26.02.2025 | 32,62 | 32,62 | 32,48 | 32,48 | -3,45% | 200,00 |
| 25.02.2025 | 33,10 | 33,64 | 33,10 | 33,64 | 3,41% | 270,00 |
| 24.02.2025 | 32,53 | 32,53 | 32,53 | 32,53 | -7,14% | - |
| 21.02.2025 | 35,03 | 35,03 | 35,03 | 35,03 | -0,06% | - |
| 20.02.2025 | 34,37 | 35,05 | 34,37 | 35,05 | -0,20% | 320,00 |
| 19.02.2025 | 35,12 | 35,12 | 35,12 | 35,12 | 0,34% | - |
| 18.02.2025 | 34,41 | 35,00 | 34,41 | 35,00 | 1,48% | 70,00 |
| 17.02.2025 | 34,88 | 34,88 | 34,49 | 34,49 | -1,85% | 228,00 |
| 14.02.2025 | 34,92 | 35,27 | 34,92 | 35,14 | 2,30% | 495,00 |
| 13.02.2025 | 35,16 | 35,16 | 34,35 | 34,35 | -3,62% | 1.093,00 |
| 12.02.2025 | 35,55 | 35,86 | 35,55 | 35,64 | -1,26% | 178,00 |
| 11.02.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -2,19% | - |
| 10.02.2025 | 34,91 | 37,03 | 34,91 | 36,91 | 7,66% | 1.323,00 |
| 07.02.2025 | 34,28 | 34,28 | 34,28 | 34,28 | -0,35% | - |
| 06.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,94% | - |
| 05.02.2025 | 34,50 | 34,73 | 34,50 | 34,73 | 1,70% | 176,00 |
| 04.02.2025 | 34,15 | 34,15 | 34,15 | 34,15 | 2,54% | 75,00 |
| 03.02.2025 | 33,07 | 33,30 | 33,07 | 33,30 | -1,84% | 400,00 |
| 31.01.2025 | 33,93 | 33,93 | 33,93 | 33,93 | -0,07% | - |
| 30.01.2025 | 33,51 | 34,30 | 33,51 | 33,95 | 4,13% | 1.070,00 |
| 29.01.2025 | 32,61 | 32,61 | 32,61 | 32,61 | -2,26% | - |
| 28.01.2025 | 33,36 | 33,36 | 33,36 | 33,36 | -4,30% | 200,00 |
| 27.01.2025 | 35,52 | 35,52 | 34,86 | 34,86 | -2,19% | 340,00 |
| 24.01.2025 | 35,43 | 35,64 | 35,43 | 35,64 | -4,44% | 90,00 |
| 23.01.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -0,90% | - |
| 22.01.2025 | 37,21 | 37,64 | 37,02 | 37,64 | -1,12% | 40,00 |
| 21.01.2025 | 38,06 | 38,06 | 38,06 | 38,06 | -1,39% | - |
| 20.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 688,00 |
| 17.01.2025 | 37,52 | 38,60 | 37,52 | 38,60 | 1,85% | 140,00 |
| 16.01.2025 | 36,79 | 37,90 | 36,79 | 37,90 | 2,39% | 175,00 |
| 15.01.2025 | 35,63 | 37,01 | 35,63 | 37,01 | 4,22% | 11,00 |
| 14.01.2025 | 35,51 | 35,51 | 35,51 | 35,51 | -0,55% | - |
| 13.01.2025 | 34,72 | 35,71 | 34,72 | 35,71 | 1,67% | 340,00 |
| 10.01.2025 | 34,61 | 35,12 | 34,61 | 35,12 | 1,61% | 125,00 |
| 09.01.2025 | 34,57 | 34,57 | 34,57 | 34,57 | -0,79% | - |
| 08.01.2025 | 34,84 | 34,84 | 34,84 | 34,84 | -1,58% | - |
| 07.01.2025 | 34,72 | 35,43 | 34,72 | 35,40 | 2,59% | 874,00 |
| 06.01.2025 | 34,51 | 34,51 | 34,51 | 34,51 | -3,35% | - |
| 03.01.2025 | 36,52 | 37,17 | 35,70 | 35,70 | -1,33% | 331,00 |
| 02.01.2025 | 36,18 | 36,18 | 36,18 | 36,18 | 1,40% | - |
| 30.12.2024 | 35,68 | 35,68 | 35,68 | 35,68 | -1,16% | - |
| 27.12.2024 | 36,83 | 36,83 | 36,10 | 36,10 | -0,37% | 471,00 |
| 23.12.2024 | 36,03 | 36,24 | 36,03 | 36,24 | 2,66% | 90,00 |
| 20.12.2024 | 34,79 | 35,30 | 34,79 | 35,30 | -1,13% | 50,00 |
| 19.12.2024 | 35,18 | 35,70 | 35,18 | 35,70 | -2,43% | 30,00 |
| 18.12.2024 | 36,15 | 36,59 | 36,15 | 36,59 | -0,44% | 15,00 |
| 17.12.2024 | 36,15 | 36,75 | 36,08 | 36,75 | -1,33% | 225,00 |
| 16.12.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -0,35% | - |
| 13.12.2024 | 37,38 | 37,38 | 37,38 | 37,38 | -0,35% | - |
| 12.12.2024 | 37,51 | 37,51 | 37,51 | 37,51 | -1,48% | - |
| 11.12.2024 | 38,91 | 38,91 | 38,07 | 38,07 | -3,04% | 10,00 |
| 10.12.2024 | 39,27 | 39,27 | 39,27 | 39,27 | -4,92% | - |
| 09.12.2024 | 40,11 | 41,30 | 40,11 | 41,30 | 1,62% | 170,00 |
| 06.12.2024 | 42,95 | 42,95 | 40,64 | 40,64 | -7,66% | 35,00 |
| 05.12.2024 | 43,14 | 44,01 | 43,14 | 44,01 | 1,77% | 75,00 |
| 04.12.2024 | 43,24 | 43,24 | 43,24 | 43,24 | -0,51% | - |
| 03.12.2024 | 43,11 | 43,46 | 43,11 | 43,46 | -1,29% | 55,00 |
| 02.12.2024 | 44,03 | 44,03 | 44,03 | 44,03 | 1,89% | - |
| 29.11.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 0,23% | - |
| 28.11.2024 | 43,12 | 43,12 | 43,12 | 43,12 | -3,57% | - |
| 27.11.2024 | 44,71 | 44,71 | 44,71 | 44,71 | 1,14% | - |
| 26.11.2024 | 44,21 | 44,21 | 44,21 | 44,21 | -1,77% | - |
| 25.11.2024 | 43,29 | 45,00 | 43,29 | 45,00 | 2,52% | 286,00 |
| 22.11.2024 | 43,87 | 44,00 | 43,87 | 43,90 | 0,68% | 125,00 |
| 21.11.2024 | 43,13 | 43,69 | 43,13 | 43,60 | 0,77% | 312,00 |
| 20.11.2024 | 43,01 | 43,27 | 43,01 | 43,27 | 1,86% | 100,00 |
| 19.11.2024 | 41,13 | 42,48 | 41,13 | 42,48 | 2,31% | 100,00 |
| 18.11.2024 | 41,62 | 41,62 | 41,52 | 41,52 | -1,00% | 20,00 |
| 15.11.2024 | 38,59 | 42,00 | 38,59 | 41,94 | 8,79% | 300,00 |
| 14.11.2024 | 38,10 | 38,55 | 38,10 | 38,55 | -0,66% | 25,00 |
| 13.11.2024 | 38,20 | 38,95 | 38,20 | 38,80 | 0,41% | 617,00 |
| 12.11.2024 | 40,76 | 40,76 | 38,64 | 38,64 | -6,88% | 370,00 |
| 11.11.2024 | 41,35 | 42,27 | 41,35 | 41,50 | 1,48% | 149,00 |
| 08.11.2024 | 42,03 | 42,03 | 40,79 | 40,89 | -4,59% | 280,00 |
| 07.11.2024 | 41,72 | 42,86 | 41,72 | 42,86 | 7,14% | 215,00 |
| 06.11.2024 | 39,99 | 41,27 | 39,99 | 40,00 | 7,73% | 820,00 |
| 05.11.2024 | 37,13 | 37,13 | 37,13 | 37,13 | 0,43% | - |
| 04.11.2024 | 36,97 | 36,97 | 36,97 | 36,97 | -0,44% | - |
| 01.11.2024 | 36,70 | 37,14 | 36,70 | 37,14 | 0,72% | 270,00 |
| 31.10.2024 | 36,87 | 36,87 | 36,87 | 36,87 | -1,29% | - |
| 30.10.2024 | 37,71 | 37,71 | 37,35 | 37,35 | -1,67% | 852,00 |
| 29.10.2024 | 37,99 | 37,99 | 37,99 | 37,99 | -0,31% | - |
| 28.10.2024 | 38,11 | 38,11 | 38,11 | 38,11 | -0,25% | - |
| 25.10.2024 | 38,41 | 38,41 | 38,20 | 38,20 | -0,52% | 4,00 |
| 24.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,29% | - |
| 23.10.2024 | 38,57 | 38,62 | 38,51 | 38,51 | 1,72% | 525,00 |
| 22.10.2024 | 37,86 | 37,86 | 37,86 | 37,86 | -1,55% | - |
| 21.10.2024 | 38,61 | 38,61 | 38,46 | 38,46 | 3,25% | 66,00 |
| 18.10.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -2,50% | - |
| 17.10.2024 | 39,91 | 41,33 | 38,20 | 38,20 | -0,78% | 1.514,00 |
| 16.10.2024 | 37,48 | 38,50 | 37,48 | 38,50 | 1,32% | 349,00 |
| 15.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,27% | - |
| 14.10.2024 | 37,14 | 37,16 | 37,14 | 37,16 | 4,60% | 4,00 |