44,350€
1,72%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 44,19 | 44,61 | 43,87 | 44,36 | 1,73% | - |
| 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 |
| 11.10.2024 | 35,52 | 35,52 | 35,52 | 35,52 | -1,52% | - |
| 10.10.2024 | 34,71 | 36,07 | 34,71 | 36,07 | 6,09% | 130,00 |
| 09.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,57% | - |
| 08.10.2024 | 35,00 | 35,00 | 34,20 | 34,20 | -4,95% | 15,00 |
| 07.10.2024 | 35,33 | 35,98 | 35,33 | 35,98 | 4,84% | 275,00 |
| 04.10.2024 | 34,32 | 34,32 | 34,32 | 34,32 | -1,86% | - |
| 03.10.2024 | 34,97 | 34,97 | 34,97 | 34,97 | 0,16% | - |
| 02.10.2024 | 35,08 | 35,08 | 34,91 | 34,91 | 0,49% | 50,00 |
| 01.10.2024 | 34,74 | 34,74 | 34,74 | 34,74 | 0,40% | - |
| 30.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,52% | - |
| 27.09.2024 | 34,98 | 35,50 | 34,98 | 35,50 | 10,39% | 180,00 |
| 26.09.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -1,03% | - |
| 25.09.2024 | 32,60 | 32,64 | 32,49 | 32,49 | 4,05% | 141,00 |
| 24.09.2024 | 31,23 | 31,23 | 31,23 | 31,23 | 3,41% | - |
| 23.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,61% | - |
| 20.09.2024 | 31,01 | 31,01 | 31,01 | 31,01 | 0,36% | - |
| 19.09.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 2,05% | - |
| 18.09.2024 | 30,28 | 30,28 | 30,28 | 30,28 | 0,03% | - |
| 17.09.2024 | 30,67 | 30,81 | 30,27 | 30,27 | -2,28% | 57,00 |
| 16.09.2024 | 29,26 | 31,42 | 29,26 | 30,97 | 10,53% | 210,00 |
| 13.09.2024 | 28,02 | 28,02 | 28,02 | 28,02 | 4,03% | - |
| 12.09.2024 | 26,94 | 26,94 | 26,94 | 26,94 | 7,42% | - |
| 11.09.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -3,28% | - |
| 10.09.2024 | 25,93 | 25,93 | 25,93 | 25,93 | 0,48% | - |
| 09.09.2024 | 25,81 | 25,81 | 25,80 | 25,80 | -4,44% | 350,00 |
| 06.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,23% | 150,00 |
| 05.09.2024 | 27,34 | 27,34 | 27,34 | 27,34 | 1,32% | - |
| 04.09.2024 | 26,98 | 26,98 | 26,98 | 26,98 | -3,76% | - |
| 03.09.2024 | 28,66 | 28,66 | 28,04 | 28,04 | -2,23% | 211,00 |
| 02.09.2024 | 28,71 | 29,23 | 28,62 | 28,68 | -1,51% | 12,00 |
| 30.08.2024 | 29,12 | 29,12 | 29,12 | 29,12 | 2,12% | - |
| 29.08.2024 | 28,51 | 28,51 | 28,51 | 28,51 | -7,06% | - |
| 28.08.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 0,34% | - |
| 27.08.2024 | 30,57 | 30,57 | 30,57 | 30,57 | 1,82% | - |
| 26.08.2024 | 30,03 | 30,03 | 30,03 | 30,03 | 3,57% | - |
| 23.08.2024 | 28,99 | 28,99 | 28,99 | 28,99 | -1,98% | - |
| 22.08.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -1,76% | - |
| 21.08.2024 | 30,11 | 30,11 | 30,11 | 30,11 | -0,95% | - |
| 20.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 4,38% | - |
| 19.08.2024 | 29,12 | 29,12 | 29,12 | 29,12 | 0,45% | - |
| 16.08.2024 | 28,99 | 28,99 | 28,99 | 28,99 | 3,41% | - |
| 15.08.2024 | 28,04 | 28,04 | 28,04 | 28,04 | -3,43% | - |
| 14.08.2024 | 28,49 | 29,03 | 28,49 | 29,03 | 2,54% | 50,00 |
| 13.08.2024 | 28,31 | 28,31 | 28,31 | 28,31 | 2,50% | - |
| 12.08.2024 | 27,62 | 27,62 | 27,62 | 27,62 | -0,70% | - |
| 09.08.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 6,12% | - |
| 08.08.2024 | 26,21 | 26,21 | 26,21 | 26,21 | -5,50% | - |
| 07.08.2024 | 26,69 | 27,74 | 26,69 | 27,74 | 5,60% | 70,00 |
| 06.08.2024 | 26,27 | 26,27 | 26,27 | 26,27 | -0,28% | - |
| 05.08.2024 | 26,34 | 26,34 | 26,34 | 26,34 | -9,64% | - |
| 02.08.2024 | 28,70 | 29,15 | 28,61 | 29,15 | -3,54% | 33,00 |
| 01.08.2024 | 30,37 | 30,37 | 29,64 | 30,22 | 3,65% | 111,00 |
| 31.07.2024 | 29,16 | 29,16 | 29,16 | 29,16 | -2,21% | - |
| 30.07.2024 | 30,22 | 30,22 | 29,82 | 29,82 | -2,45% | 1.000,00 |
| 29.07.2024 | 30,57 | 30,57 | 30,57 | 30,57 | 1,36% | - |
| 26.07.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 0,33% | - |
| 25.07.2024 | 30,06 | 30,06 | 30,06 | 30,06 | -2,58% | 250,00 |
| 24.07.2024 | 30,84 | 30,85 | 30,84 | 30,85 | -1,56% | 100,00 |
| 23.07.2024 | 31,36 | 31,36 | 31,34 | 31,34 | -0,96% | 20,00 |
| 22.07.2024 | 31,65 | 31,65 | 31,65 | 31,65 | -3,39% | - |
| 19.07.2024 | 32,76 | 32,76 | 32,76 | 32,76 | -3,41% | - |
| 18.07.2024 | 33,86 | 33,91 | 33,75 | 33,91 | -4,73% | 3.540,00 |
| 17.07.2024 | 35,05 | 35,60 | 35,05 | 35,60 | -1,13% | 160,00 |
| 16.07.2024 | 35,78 | 36,00 | 35,78 | 36,00 | -0,94% | 50,00 |
| 15.07.2024 | 35,48 | 36,34 | 35,48 | 36,34 | 1,59% | 1.000,00 |
| 12.07.2024 | 35,77 | 35,77 | 35,77 | 35,77 | -2,25% | - |
| 11.07.2024 | 35,72 | 36,60 | 35,72 | 36,60 | 1,33% | 172,00 |
| 10.07.2024 | 37,37 | 37,37 | 36,12 | 36,12 | -5,33% | 111,00 |
| 09.07.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -0,97% | - |
| 08.07.2024 | 38,75 | 38,75 | 38,53 | 38,53 | -1,01% | 1.000,00 |