23,010€
0,55%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,72 | 23,29 | 22,72 | 23,29 | 1,75% | 500,00 |
| 08.05.2025 | 21,71 | 22,89 | 21,71 | 22,89 | 4,55% | 925,00 |
| 07.05.2025 | 22,20 | 22,20 | 21,89 | 21,89 | 0,46% | 215,00 |
| 06.05.2025 | 21,80 | 21,80 | 21,79 | 21,79 | -3,07% | 1,00 |
| 05.05.2025 | 22,65 | 22,65 | 22,48 | 22,48 | 1,01% | 420,00 |
| 02.05.2025 | 21,70 | 22,26 | 21,70 | 22,26 | 1,74% | 361,00 |
| 30.04.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -1,57% | - |
| 29.04.2025 | 22,32 | 22,32 | 22,23 | 22,23 | -1,88% | 1.000,00 |
| 28.04.2025 | 22,51 | 22,66 | 22,51 | 22,65 | -0,35% | 920,00 |
| 25.04.2025 | 23,24 | 23,28 | 22,73 | 22,73 | 3,74% | 65,00 |
| 24.04.2025 | 21,91 | 21,91 | 21,91 | 21,91 | -1,06% | - |
| 23.04.2025 | 21,70 | 22,15 | 21,70 | 22,15 | 2,62% | 140,00 |
| 22.04.2025 | 20,03 | 21,58 | 20,03 | 21,58 | 0,89% | 130,00 |
| 17.04.2025 | 21,21 | 21,62 | 21,21 | 21,39 | -1,86% | 1.188,00 |
| 16.04.2025 | 21,02 | 21,80 | 21,02 | 21,80 | -0,66% | 125,00 |
| 15.04.2025 | 21,83 | 21,94 | 21,83 | 21,94 | -0,99% | 188,00 |
| 14.04.2025 | 21,91 | 22,68 | 21,91 | 22,16 | 2,81% | 699,00 |
| 11.04.2025 | 21,14 | 21,56 | 20,39 | 21,56 | -6,00% | 850,00 |
| 10.04.2025 | 23,26 | 23,54 | 22,69 | 22,93 | 15,40% | 3.569,00 |
| 09.04.2025 | 20,00 | 20,92 | 19,87 | 19,87 | -5,38% | 300,00 |
| 08.04.2025 | 22,50 | 22,50 | 21,00 | 21,00 | -8,14% | 350,00 |
| 07.04.2025 | 20,95 | 22,86 | 20,95 | 22,86 | -8,38% | 240,00 |
| 04.04.2025 | 24,36 | 24,95 | 24,36 | 24,95 | -0,20% | 50,00 |
| 03.04.2025 | 26,73 | 27,23 | 25,00 | 25,00 | -9,45% | 1.361,00 |
| 02.04.2025 | 27,77 | 27,96 | 27,61 | 27,61 | -0,83% | 457,00 |
| 01.04.2025 | 27,84 | 27,84 | 27,84 | 27,84 | 1,98% | - |
| 31.03.2025 | 28,13 | 28,13 | 27,30 | 27,30 | -4,21% | 180,00 |
| 28.03.2025 | 29,36 | 29,36 | 28,50 | 28,50 | -7,50% | 100,00 |
| 27.03.2025 | 30,81 | 30,81 | 30,81 | 30,81 | -0,37% | - |
| 26.03.2025 | 30,93 | 30,93 | 30,93 | 30,93 | 0,10% | - |
| 25.03.2025 | 30,67 | 30,90 | 30,67 | 30,90 | -2,09% | 2,00 |
| 24.03.2025 | 31,62 | 31,62 | 31,56 | 31,56 | -1,61% | 125,00 |
| 21.03.2025 | 32,07 | 32,07 | 32,07 | 32,07 | -0,64% | - |
| 20.03.2025 | 32,28 | 32,28 | 32,28 | 32,28 | 3,56% | - |
| 19.03.2025 | 30,81 | 31,17 | 30,81 | 31,17 | 0,66% | 70,00 |
| 18.03.2025 | 31,49 | 31,49 | 30,96 | 30,96 | 1,51% | 4,00 |
| 17.03.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 2,21% | - |
| 14.03.2025 | 29,84 | 29,84 | 29,84 | 29,84 | -1,34% | - |
| 13.03.2025 | 30,28 | 30,28 | 30,25 | 30,25 | 0,98% | 332,00 |
| 12.03.2025 | 29,10 | 29,95 | 29,10 | 29,95 | 4,46% | 50,00 |
| 11.03.2025 | 28,28 | 29,13 | 28,28 | 28,67 | -4,43% | 1.844,00 |
| 10.03.2025 | 29,91 | 30,00 | 29,91 | 30,00 | -2,07% | 50,00 |
| 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 |