Alcoa Corp
[WKN: A2ASZ7 | ISIN: US0138721065]
Aktienkurse
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