50,025€
4,03%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 47,18 | 47,18 | 47,18 | 47,18 | -1,88% | - |
| 05.02.2026 | 48,45 | 48,94 | 48,06 | 48,09 | -4,27% | 2.055,00 |
| 04.02.2026 | 51,73 | 52,01 | 48,61 | 50,23 | -0,16% | 253,00 |
| 03.02.2026 | 49,36 | 50,31 | 49,36 | 50,31 | 3,64% | 292,00 |
| 02.02.2026 | 46,00 | 48,55 | 46,00 | 48,55 | -1,21% | 373,00 |
| 30.01.2026 | 48,78 | 49,51 | 48,57 | 49,14 | -3,65% | 846,00 |
| 29.01.2026 | 50,42 | 51,60 | 50,42 | 51,00 | -0,23% | 86,00 |
| 28.01.2026 | 51,01 | 51,12 | 51,01 | 51,12 | 1,83% | 200,00 |
| 27.01.2026 | 49,00 | 50,20 | 49,00 | 50,20 | 1,85% | 1.061,00 |
| 26.01.2026 | 52,01 | 53,50 | 49,29 | 49,29 | -6,35% | 650,00 |
| 23.01.2026 | 53,81 | 53,81 | 52,51 | 52,63 | -2,93% | 805,00 |
| 22.01.2026 | 53,81 | 54,65 | 53,81 | 54,22 | 2,75% | 190,00 |
| 21.01.2026 | 52,77 | 52,77 | 52,77 | 52,77 | 4,17% | - |
| 20.01.2026 | 51,03 | 51,03 | 50,66 | 50,66 | -0,67% | 264,00 |
| 19.01.2026 | 50,58 | 51,00 | 50,49 | 51,00 | -4,01% | 1.135,00 |
| 16.01.2026 | 54,55 | 54,55 | 52,88 | 53,13 | -3,19% | 1.370,00 |
| 15.01.2026 | 55,13 | 55,13 | 54,88 | 54,88 | -1,89% | 3,00 |
| 14.01.2026 | 55,46 | 56,15 | 55,46 | 55,94 | -0,46% | 95,00 |
| 13.01.2026 | 55,84 | 56,81 | 55,06 | 56,20 | 0,41% | 1.186,00 |
| 12.01.2026 | 54,50 | 55,97 | 54,50 | 55,97 | 2,10% | 63,00 |
| 09.01.2026 | 52,04 | 54,82 | 52,04 | 54,82 | 5,52% | 107,00 |
| 08.01.2026 | 52,11 | 52,11 | 51,54 | 51,95 | -1,42% | 750,00 |
| 07.01.2026 | 53,20 | 54,27 | 52,70 | 52,70 | -3,44% | 673,00 |
| 06.01.2026 | 52,36 | 54,58 | 52,36 | 54,58 | 4,82% | 195,00 |
| 05.01.2026 | 48,99 | 52,07 | 48,37 | 52,07 | 9,62% | 272,00 |
| 02.01.2026 | 45,44 | 47,50 | 45,44 | 47,50 | 3,10% | 198,00 |
| 30.12.2025 | 45,69 | 46,07 | 45,69 | 46,07 | 0,81% | 263,00 |
| 29.12.2025 | 45,20 | 45,75 | 45,20 | 45,70 | -0,63% | 367,00 |
| 23.12.2025 | 44,94 | 45,99 | 44,94 | 45,99 | 0,57% | 10,00 |
| 22.12.2025 | 43,93 | 45,73 | 43,93 | 45,73 | 8,01% | 147,00 |
| 19.12.2025 | 40,72 | 42,34 | 40,72 | 42,34 | 4,94% | 149,00 |
| 18.12.2025 | 39,40 | 40,35 | 39,40 | 40,35 | 0,40% | 500,00 |
| 17.12.2025 | 39,83 | 40,19 | 39,83 | 40,19 | 3,16% | 30,00 |
| 16.12.2025 | 38,33 | 38,96 | 38,33 | 38,96 | 0,15% | 631,00 |
| 15.12.2025 | 39,11 | 39,11 | 38,90 | 38,90 | -3,99% | 100,00 |
| 12.12.2025 | 40,01 | 40,51 | 40,01 | 40,51 | 1,90% | 50,00 |
| 11.12.2025 | 37,39 | 39,76 | 37,39 | 39,76 | 7,16% | 214,00 |
| 10.12.2025 | 37,15 | 37,15 | 37,10 | 37,10 | -2,43% | 100,00 |
| 09.12.2025 | 37,91 | 38,20 | 37,79 | 38,03 | 1,14% | 666,00 |
| 08.12.2025 | 37,45 | 37,60 | 37,45 | 37,60 | -0,69% | 400,00 |
| 05.12.2025 | 37,69 | 37,86 | 37,69 | 37,86 | 1,11% | 1.968,00 |
| 04.12.2025 | 37,44 | 37,44 | 37,44 | 37,44 | -2,12% | - |
| 03.12.2025 | 35,50 | 38,25 | 35,50 | 38,25 | 8,08% | 1.150,00 |
| 02.12.2025 | 35,39 | 35,39 | 35,39 | 35,39 | -0,66% | - |
| 01.12.2025 | 35,63 | 35,63 | 35,63 | 35,63 | -0,77% | - |
| 28.11.2025 | 35,61 | 35,90 | 35,61 | 35,90 | 1,40% | 400,00 |
| 27.11.2025 | 35,57 | 35,57 | 35,41 | 35,41 | -1,65% | 111,00 |
| 26.11.2025 | 33,76 | 36,00 | 33,76 | 36,00 | 5,54% | 455,00 |
| 25.11.2025 | 33,18 | 34,11 | 33,18 | 34,11 | 4,09% | 319,00 |
| 24.11.2025 | 31,40 | 32,77 | 31,40 | 32,77 | 6,90% | 100,00 |
| 21.11.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -4,95% | - |
| 20.11.2025 | 32,25 | 32,25 | 32,25 | 32,25 | 0,75% | - |
| 19.11.2025 | 31,33 | 32,01 | 31,33 | 32,01 | 4,51% | 110,00 |
| 18.11.2025 | 30,21 | 30,88 | 30,21 | 30,63 | 0,43% | 570,00 |
| 17.11.2025 | 32,34 | 32,54 | 30,50 | 30,50 | -6,77% | 580,00 |
| 14.11.2025 | 33,04 | 33,04 | 32,72 | 32,72 | -4,94% | 265,00 |
| 13.11.2025 | 34,42 | 34,42 | 34,42 | 34,42 | 0,66% | - |
| 12.11.2025 | 32,39 | 34,19 | 32,39 | 34,19 | 4,14% | 35,00 |
| 11.11.2025 | 33,76 | 33,76 | 32,83 | 32,83 | -2,23% | 622,00 |
| 10.11.2025 | 32,43 | 33,58 | 32,43 | 33,58 | 5,12% | 130,00 |
| 07.11.2025 | 31,68 | 31,95 | 31,68 | 31,95 | 1,17% | 50,00 |
| 06.11.2025 | 31,09 | 31,66 | 31,09 | 31,58 | 2,25% | 815,00 |
| 05.11.2025 | 30,66 | 30,88 | 30,66 | 30,88 | -0,95% | 375,00 |
| 04.11.2025 | 31,18 | 31,18 | 31,18 | 31,18 | -2,71% | - |
| 03.11.2025 | 31,43 | 32,05 | 31,43 | 32,05 | 0,22% | 150,00 |
| 31.10.2025 | 31,90 | 31,98 | 31,90 | 31,98 | -0,50% | 50,00 |
| 30.10.2025 | 33,44 | 33,44 | 32,14 | 32,14 | -5,29% | 100,00 |
| 29.10.2025 | 33,93 | 33,93 | 33,93 | 33,93 | 0,62% | - |
| 28.10.2025 | 34,25 | 34,25 | 33,72 | 33,72 | -2,32% | 280,00 |
| 27.10.2025 | 34,01 | 34,52 | 34,01 | 34,52 | 0,94% | 100,00 |
| 24.10.2025 | 33,32 | 34,20 | 33,25 | 34,20 | -2,29% | 918,00 |
| 23.10.2025 | 30,80 | 35,00 | 30,80 | 35,00 | 9,05% | 1.200,00 |
| 22.10.2025 | 31,98 | 32,10 | 31,98 | 32,10 | -3,86% | 115,00 |
| 21.10.2025 | 33,54 | 33,54 | 33,27 | 33,39 | 7,04% | 1.540,00 |
| 20.10.2025 | 30,79 | 31,19 | 30,79 | 31,19 | 1,86% | 1.000,00 |
| 17.10.2025 | 30,95 | 30,95 | 30,07 | 30,62 | -4,91% | 1.189,00 |
| 16.10.2025 | 31,03 | 32,20 | 31,03 | 32,20 | 4,17% | 150,00 |
| 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% | - |