25,715€
-5,93%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 38,92 | 38,92 | 38,92 | 38,92 | -0,64% | - |
| 04.07.2024 | 39,15 | 39,17 | 39,15 | 39,17 | 4,15% | 55,00 |
| 03.07.2024 | 37,61 | 37,61 | 37,61 | 37,61 | 2,73% | - |
| 02.07.2024 | 36,61 | 36,61 | 36,61 | 36,61 | -0,14% | - |
| 01.07.2024 | 36,66 | 36,66 | 36,66 | 36,66 | 2,09% | - |
| 28.06.2024 | 35,91 | 35,91 | 35,91 | 35,91 | -1,44% | - |
| 27.06.2024 | 36,44 | 36,44 | 36,44 | 36,44 | -1,37% | - |
| 26.06.2024 | 36,94 | 36,94 | 36,94 | 36,94 | -1,79% | - |
| 25.06.2024 | 37,62 | 37,62 | 37,62 | 37,62 | 0,70% | - |
| 24.06.2024 | 37,36 | 37,36 | 37,36 | 37,36 | 2,47% | - |
| 21.06.2024 | 36,46 | 36,46 | 36,46 | 36,46 | 5,42% | - |
| 20.06.2024 | 34,58 | 34,58 | 34,58 | 34,58 | 0,12% | - |
| 19.06.2024 | 34,57 | 34,57 | 34,54 | 34,54 | -0,12% | 5,00 |
| 18.06.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -1,38% | - |
| 17.06.2024 | 35,07 | 35,07 | 35,07 | 35,07 | -0,97% | - |
| 14.06.2024 | 35,45 | 35,45 | 35,41 | 35,41 | -3,01% | 110,00 |
| 13.06.2024 | 36,42 | 36,51 | 36,39 | 36,51 | -1,87% | 137,00 |
| 12.06.2024 | 37,21 | 37,21 | 37,21 | 37,21 | -1,57% | 1,00 |
| 11.06.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,71% | - |
| 10.06.2024 | 37,54 | 37,54 | 37,54 | 37,54 | -3,32% | - |
| 07.06.2024 | 38,83 | 38,83 | 38,83 | 38,83 | -0,46% | - |
| 06.06.2024 | 39,01 | 39,01 | 39,01 | 39,01 | 1,76% | - |
| 05.06.2024 | 38,33 | 38,33 | 38,33 | 38,33 | -4,06% | - |
| 04.06.2024 | 39,95 | 39,95 | 39,95 | 39,95 | -1,47% | - |
| 03.06.2024 | 40,55 | 40,55 | 40,55 | 40,55 | -0,23% | - |
| 31.05.2024 | 40,64 | 40,64 | 40,64 | 40,64 | 1,89% | - |
| 30.05.2024 | 39,89 | 39,89 | 39,89 | 39,89 | 1,84% | - |
| 29.05.2024 | 39,27 | 39,27 | 39,17 | 39,17 | -1,37% | 11,00 |
| 28.05.2024 | 37,93 | 39,71 | 37,93 | 39,71 | 4,53% | 100,00 |
| 27.05.2024 | 37,99 | 37,99 | 37,99 | 37,99 | -1,43% | - |
| 24.05.2024 | 37,63 | 38,54 | 37,63 | 38,54 | 0,85% | 25,00 |
| 23.05.2024 | 38,63 | 38,63 | 38,22 | 38,22 | -2,01% | 30,00 |
| 22.05.2024 | 40,17 | 40,17 | 39,00 | 39,00 | -3,88% | 100,00 |
| 21.05.2024 | 38,72 | 40,58 | 38,49 | 40,58 | 8,23% | 148,00 |
| 20.05.2024 | 37,49 | 37,49 | 37,49 | 37,49 | -1,34% | - |
| 17.05.2024 | 36,59 | 38,00 | 36,59 | 38,00 | 4,24% | 150,00 |
| 16.05.2024 | 36,46 | 36,46 | 36,46 | 36,46 | -1,82% | - |
| 15.05.2024 | 36,44 | 37,13 | 36,44 | 37,13 | 0,49% | 8,00 |
| 14.05.2024 | 36,95 | 36,95 | 36,95 | 36,95 | 0,33% | - |
| 13.05.2024 | 34,15 | 36,83 | 34,15 | 36,83 | 4,93% | 30,00 |
| 10.05.2024 | 34,45 | 35,10 | 34,45 | 35,10 | 4,03% | 100,00 |
| 09.05.2024 | 33,74 | 33,74 | 33,74 | 33,74 | -2,77% | - |
| 08.05.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 0,99% | - |
| 07.05.2024 | 34,36 | 34,36 | 34,36 | 34,36 | -0,39% | - |
| 06.05.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 2,92% | 100,00 |
| 03.05.2024 | 33,35 | 33,52 | 33,35 | 33,52 | 4,69% | 200,00 |
| 02.05.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -8,03% | - |
| 30.04.2024 | 34,81 | 34,81 | 34,81 | 34,81 | 1,07% | - |
| 29.04.2024 | 34,20 | 34,44 | 34,20 | 34,44 | 3,53% | 200,00 |
| 26.04.2024 | 33,27 | 33,27 | 33,27 | 33,27 | 0,59% | - |
| 25.04.2024 | 33,07 | 33,07 | 33,07 | 33,07 | -1,97% | - |
| 24.04.2024 | 33,54 | 33,74 | 33,54 | 33,74 | 0,40% | 235,00 |
| 23.04.2024 | 33,82 | 33,82 | 33,60 | 33,60 | -0,46% | 100,00 |
| 22.04.2024 | 33,21 | 33,76 | 33,21 | 33,76 | 2,99% | 511,00 |
| 19.04.2024 | 32,78 | 32,78 | 32,78 | 32,78 | -2,83% | - |