26,265€
-3,67%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 1,43% | - |
| 28.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,08% | 200,00 |
| 27.05.2025 | 24,80 | 25,07 | 24,80 | 25,07 | -0,24% | 45,00 |
| 26.05.2025 | 24,72 | 25,13 | 24,72 | 25,13 | 1,43% | 320,00 |
| 23.05.2025 | 24,61 | 24,78 | 24,61 | 24,78 | 0,69% | 663,00 |
| 22.05.2025 | 24,61 | 24,61 | 24,61 | 24,61 | -4,20% | - |
| 21.05.2025 | 25,27 | 25,69 | 25,12 | 25,69 | -1,57% | 698,00 |
| 20.05.2025 | 25,67 | 26,10 | 25,67 | 26,10 | 1,03% | 30,00 |
| 19.05.2025 | 25,69 | 25,83 | 25,69 | 25,83 | 0,00% | 400,00 |
| 16.05.2025 | 25,30 | 25,83 | 25,30 | 25,83 | -1,71% | 115,00 |
| 15.05.2025 | 26,28 | 26,29 | 26,28 | 26,28 | 2,44% | 600,00 |
| 14.05.2025 | 25,27 | 25,66 | 25,27 | 25,66 | 0,81% | 55,00 |
| 13.05.2025 | 24,96 | 25,61 | 24,96 | 25,45 | 1,52% | 92,00 |
| 12.05.2025 | 23,47 | 25,43 | 23,47 | 25,07 | 7,67% | 1.313,00 |
| 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 |