31,520€
1,97%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 31,28 | 32,46 | 31,03 | 31,82 | 2,93% | - |
| 15.10.2025 | 30,91 | 30,91 | 30,91 | 30,91 | 1,19% | - |
| 14.10.2025 | 30,80 | 30,80 | 30,55 | 30,55 | -2,41% | 140,00 |
| 13.10.2025 | 30,68 | 31,30 | 30,68 | 31,30 | 1,57% | 15,00 |
| 10.10.2025 | 31,71 | 32,30 | 30,66 | 30,82 | -5,48% | 730,00 |
| 09.10.2025 | 31,75 | 32,62 | 31,75 | 32,60 | 2,45% | 1.850,00 |
| 08.10.2025 | 30,36 | 31,82 | 30,36 | 31,82 | 11,01% | 360,00 |
| 07.10.2025 | 28,67 | 28,67 | 28,67 | 28,67 | -2,13% | - |
| 06.10.2025 | 29,29 | 29,29 | 29,29 | 29,29 | -0,86% | 150,00 |
| 03.10.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 3,09% | - |
| 02.10.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 4,01% | - |
| 01.10.2025 | 27,56 | 27,56 | 27,56 | 27,56 | -3,79% | - |
| 30.09.2025 | 28,41 | 28,64 | 28,41 | 28,64 | 0,97% | 100,00 |
| 29.09.2025 | 28,37 | 28,37 | 28,37 | 28,37 | 6,14% | 16,00 |
| 26.09.2025 | 26,73 | 26,73 | 26,73 | 26,73 | -1,13% | - |
| 25.09.2025 | 26,63 | 27,03 | 26,63 | 27,03 | 1,24% | 2.550,00 |
| 24.09.2025 | 26,81 | 27,15 | 26,70 | 26,70 | -2,66% | 236,00 |
| 23.09.2025 | 27,43 | 27,43 | 27,43 | 27,43 | 0,11% | 50,00 |
| 22.09.2025 | 27,36 | 27,40 | 27,36 | 27,40 | -1,93% | 850,00 |
| 19.09.2025 | 27,71 | 27,94 | 27,71 | 27,94 | 0,23% | 700,00 |
| 18.09.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -0,38% | - |
| 17.09.2025 | 27,98 | 27,98 | 27,98 | 27,98 | -1,34% | - |
| 16.09.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 0,32% | - |
| 15.09.2025 | 28,27 | 28,27 | 28,27 | 28,27 | 0,96% | - |
| 12.09.2025 | 27,51 | 28,00 | 27,51 | 28,00 | 2,87% | 150,00 |
| 11.09.2025 | 26,51 | 27,28 | 26,25 | 27,22 | 1,15% | - |
| 10.09.2025 | 26,57 | 26,91 | 26,57 | 26,91 | 0,11% | 140,00 |
| 09.09.2025 | 27,16 | 28,00 | 26,84 | 26,88 | -1,23% | - |
| 08.09.2025 | 27,18 | 27,46 | 26,27 | 27,22 | 2,08% | - |
| 05.09.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 0,72% | - |
| 04.09.2025 | 26,47 | 26,47 | 26,47 | 26,47 | 0,19% | - |
| 03.09.2025 | 26,31 | 26,42 | 26,31 | 26,42 | -2,29% | 530,00 |
| 02.09.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -2,06% | - |
| 01.09.2025 | 27,19 | 27,61 | 27,19 | 27,61 | 1,94% | 300,00 |
| 29.08.2025 | 27,09 | 27,09 | 27,09 | 27,09 | 0,69% | - |
| 28.08.2025 | 26,97 | 26,97 | 26,90 | 26,90 | -1,50% | 30,00 |
| 27.08.2025 | 27,15 | 27,31 | 27,15 | 27,31 | 1,30% | 500,00 |
| 26.08.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -0,13% | - |
| 25.08.2025 | 26,82 | 27,00 | 26,82 | 27,00 | 7,04% | 563,00 |
| 22.08.2025 | 25,22 | 25,22 | 25,22 | 25,22 | 0,84% | - |
| 21.08.2025 | 25,01 | 25,01 | 25,01 | 25,01 | -0,46% | - |
| 20.08.2025 | 25,33 | 25,80 | 25,13 | 25,13 | 0,00% | 2.138,00 |
| 19.08.2025 | 25,13 | 25,13 | 25,13 | 25,13 | -5,90% | - |
| 18.08.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -0,52% | 750,00 |
| 15.08.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 0,07% | - |
| 14.08.2025 | 26,82 | 26,82 | 26,82 | 26,82 | 0,69% | - |
| 13.08.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 6,56% | - |
| 12.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,38% | - |
| 11.08.2025 | 25,64 | 25,64 | 25,61 | 25,61 | -1,84% | 50,00 |
| 08.08.2025 | 25,71 | 26,25 | 25,71 | 26,09 | 3,64% | 250,00 |
| 07.08.2025 | 25,17 | 25,17 | 25,17 | 25,17 | -1,22% | - |
| 06.08.2025 | 25,48 | 25,48 | 25,48 | 25,48 | 0,37% | - |
| 05.08.2025 | 25,39 | 25,39 | 25,39 | 25,39 | 1,40% | - |
| 04.08.2025 | 24,71 | 25,04 | 24,71 | 25,04 | -0,06% | 1.000,00 |
| 01.08.2025 | 25,90 | 25,91 | 25,05 | 25,05 | -4,46% | 1.418,00 |
| 31.07.2025 | 26,22 | 26,22 | 26,22 | 26,22 | -0,19% | - |
| 30.07.2025 | 26,24 | 26,48 | 26,12 | 26,27 | -1,87% | 153,00 |
| 29.07.2025 | 26,36 | 26,77 | 26,36 | 26,77 | 1,08% | 40,00 |
| 28.07.2025 | 26,25 | 26,49 | 26,25 | 26,49 | -1,51% | 99,00 |
| 25.07.2025 | 27,03 | 27,03 | 26,79 | 26,89 | -1,38% | 465,00 |
| 24.07.2025 | 27,27 | 27,27 | 27,27 | 27,27 | -0,62% | - |
| 23.07.2025 | 27,13 | 27,44 | 27,13 | 27,44 | 4,49% | 22,00 |
| 22.07.2025 | 26,26 | 26,26 | 26,26 | 26,26 | 1,10% | - |
| 21.07.2025 | 25,97 | 25,97 | 25,97 | 25,97 | 3,08% | - |
| 18.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,42% | - |
| 17.07.2025 | 24,58 | 24,61 | 24,58 | 24,60 | -0,81% | 261,00 |
| 16.07.2025 | 24,44 | 24,80 | 24,43 | 24,80 | -1,70% | 505,00 |
| 15.07.2025 | 25,23 | 25,23 | 25,23 | 25,23 | -3,70% | - |
| 14.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,95% | - |
| 11.07.2025 | 26,72 | 26,72 | 26,72 | 26,72 | 1,02% | - |
| 10.07.2025 | 25,90 | 26,45 | 25,90 | 26,45 | 1,65% | 17,00 |
| 09.07.2025 | 26,02 | 26,02 | 26,02 | 26,02 | 2,89% | - |
| 08.07.2025 | 25,29 | 25,29 | 25,29 | 25,29 | -3,97% | - |
| 07.07.2025 | 26,21 | 26,34 | 26,21 | 26,34 | 0,11% | 115,00 |
| 04.07.2025 | 26,31 | 26,31 | 26,31 | 26,31 | -1,09% | - |
| 03.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 4,01% | - |
| 02.07.2025 | 25,57 | 25,57 | 25,57 | 25,57 | 2,86% | - |
| 01.07.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 2,14% | - |
| 30.06.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -4,04% | - |
| 27.06.2025 | 25,37 | 25,37 | 25,37 | 25,37 | 5,93% | - |
| 26.06.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -2,56% | - |
| 25.06.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -0,73% | - |
| 24.06.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 3,36% | - |
| 23.06.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -1,34% | - |
| 20.06.2025 | 24,28 | 24,28 | 24,28 | 24,28 | -0,53% | - |
| 19.06.2025 | 24,41 | 24,41 | 24,41 | 24,41 | -1,77% | - |
| 18.06.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -0,02% | - |
| 17.06.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 1,97% | - |
| 16.06.2025 | 24,35 | 24,37 | 24,35 | 24,37 | -0,47% | 21,00 |
| 13.06.2025 | 24,28 | 24,49 | 24,28 | 24,49 | -0,53% | 250,00 |
| 12.06.2025 | 24,62 | 24,62 | 24,62 | 24,62 | -0,91% | - |
| 11.06.2025 | 24,84 | 24,84 | 24,84 | 24,84 | -0,24% | - |
| 10.06.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 2,57% | - |
| 09.06.2025 | 24,28 | 24,28 | 24,28 | 24,28 | -1,66% | - |
| 06.06.2025 | 24,26 | 24,69 | 24,26 | 24,69 | 1,11% | 311,00 |
| 05.06.2025 | 23,86 | 24,42 | 23,86 | 24,42 | -0,10% | 100,00 |
| 04.06.2025 | 24,44 | 24,44 | 24,44 | 24,44 | 0,43% | - |
| 03.06.2025 | 22,96 | 24,34 | 22,96 | 24,34 | 4,69% | 100,00 |
| 02.06.2025 | 23,10 | 23,49 | 23,10 | 23,25 | -3,59% | 1.059,00 |
| 30.05.2025 | 24,11 | 24,11 | 24,11 | 24,11 | -4,15% | - |