42,940€
2,43%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 42,47 | 42,47 | 42,47 | 42,47 | 1,31% | - |
| 13.07.2026 | 41,74 | 41,92 | 41,74 | 41,92 | -1,67% | 100,00 |
| 10.07.2026 | 42,63 | 42,63 | 42,63 | 42,63 | 1,65% | - |
| 09.07.2026 | 41,94 | 41,94 | 41,94 | 41,94 | -0,38% | - |
| 08.07.2026 | 42,51 | 43,08 | 42,10 | 42,10 | -1,89% | 530,00 |
| 07.07.2026 | 42,91 | 42,91 | 42,91 | 42,91 | -1,61% | - |
| 06.07.2026 | 43,49 | 43,61 | 43,49 | 43,61 | 0,51% | 33,00 |
| 03.07.2026 | 42,46 | 43,39 | 42,46 | 43,39 | 3,14% | 146,00 |
| 02.07.2026 | 42,04 | 42,07 | 42,04 | 42,07 | 2,26% | 33,00 |
| 01.07.2026 | 44,17 | 44,17 | 41,14 | 41,14 | -12,52% | 255,00 |
| 30.06.2026 | 46,47 | 47,03 | 46,47 | 47,03 | 1,14% | 860,00 |
| 29.06.2026 | 46,75 | 46,75 | 46,50 | 46,50 | -0,19% | 25,00 |
| 26.06.2026 | 46,59 | 46,59 | 46,59 | 46,59 | 0,87% | 2,00 |
| 25.06.2026 | 45,81 | 46,19 | 45,81 | 46,19 | -4,72% | 9,00 |
| 24.06.2026 | 48,01 | 48,48 | 48,01 | 48,48 | -1,74% | 7,00 |
| 23.06.2026 | 49,34 | 49,34 | 49,34 | 49,34 | -2,06% | 100,00 |
| 22.06.2026 | 51,04 | 51,04 | 50,38 | 50,38 | -1,91% | 40,00 |
| 19.06.2026 | 51,36 | 51,36 | 51,36 | 51,36 | -5,03% | - |
| 18.06.2026 | 54,08 | 54,08 | 54,08 | 54,08 | 1,27% | - |
| 17.06.2026 | 54,14 | 54,80 | 53,40 | 53,40 | -2,20% | 300,00 |
| 16.06.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -9,48% | - |
| 15.06.2026 | 60,32 | 60,32 | 60,32 | 60,32 | 0,67% | 10,00 |
| 12.06.2026 | 58,72 | 59,92 | 58,72 | 59,92 | 4,10% | 70,00 |
| 11.06.2026 | 57,62 | 57,62 | 57,56 | 57,56 | -6,44% | 60,00 |
| 10.06.2026 | 61,52 | 61,52 | 61,52 | 61,52 | -5,03% | - |
| 09.06.2026 | 63,96 | 64,96 | 63,96 | 64,78 | 3,78% | 175,00 |
| 08.06.2026 | 62,42 | 62,42 | 62,42 | 62,42 | -6,44% | - |
| 05.06.2026 | 67,30 | 67,30 | 66,72 | 66,72 | -3,28% | 258,00 |
| 04.06.2026 | 68,96 | 68,98 | 67,00 | 68,98 | -4,46% | 141,00 |
| 03.06.2026 | 71,40 | 72,20 | 71,40 | 72,20 | -0,22% | 10,00 |
| 02.06.2026 | 67,96 | 72,36 | 67,96 | 72,36 | 8,65% | 350,00 |
| 01.06.2026 | 66,56 | 66,60 | 66,56 | 66,60 | 2,75% | 50,00 |
| 29.05.2026 | 64,82 | 64,82 | 64,82 | 64,82 | 4,41% | - |
| 28.05.2026 | 62,08 | 62,08 | 62,08 | 62,08 | 0,49% | - |
| 27.05.2026 | 63,76 | 63,76 | 61,78 | 61,78 | -2,74% | 8,00 |
| 26.05.2026 | 61,94 | 64,00 | 61,94 | 63,52 | 3,79% | 183,00 |
| 25.05.2026 | 61,00 | 61,20 | 61,00 | 61,20 | 2,82% | 50,00 |
| 22.05.2026 | 56,88 | 59,52 | 56,88 | 59,52 | 4,49% | 55,00 |
| 21.05.2026 | 54,54 | 56,96 | 54,54 | 56,96 | 4,21% | 2.107,00 |
| 20.05.2026 | 54,66 | 54,66 | 54,66 | 54,66 | 3,21% | - |
| 19.05.2026 | 52,96 | 52,96 | 52,96 | 52,96 | 0,30% | - |
| 18.05.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -4,10% | - |
| 15.05.2026 | 55,06 | 55,06 | 55,06 | 55,06 | -5,43% | - |
| 14.05.2026 | 58,22 | 58,22 | 58,22 | 58,22 | 0,90% | - |
| 13.05.2026 | 57,70 | 57,70 | 57,70 | 57,70 | 5,79% | - |
| 12.05.2026 | 54,90 | 54,90 | 54,54 | 54,54 | 2,71% | 2.000,00 |
| 11.05.2026 | 53,10 | 53,10 | 53,10 | 53,10 | -0,86% | - |
| 08.05.2026 | 53,56 | 53,56 | 53,56 | 53,56 | -1,03% | - |
| 07.05.2026 | 53,56 | 54,12 | 53,56 | 54,12 | -0,18% | 115,00 |
| 06.05.2026 | 54,22 | 54,22 | 54,22 | 54,22 | 1,54% | - |
| 05.05.2026 | 53,24 | 53,40 | 53,24 | 53,40 | 1,60% | 133,00 |
| 04.05.2026 | 53,68 | 53,96 | 52,56 | 52,56 | -1,72% | 195,00 |
| 30.04.2026 | 53,12 | 53,48 | 53,12 | 53,48 | 0,15% | 630,00 |
| 29.04.2026 | 54,20 | 54,20 | 53,40 | 53,40 | -4,03% | 50,00 |
| 28.04.2026 | 56,88 | 56,88 | 55,64 | 55,64 | -0,86% | 35,00 |
| 27.04.2026 | 56,72 | 56,72 | 56,02 | 56,12 | 0,90% | 115,00 |
| 24.04.2026 | 55,62 | 55,62 | 55,62 | 55,62 | -2,35% | - |
| 23.04.2026 | 57,70 | 57,70 | 56,96 | 56,96 | -1,79% | 4,00 |
| 22.04.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 3,79% | - |
| 21.04.2026 | 56,60 | 56,60 | 55,88 | 55,88 | -0,92% | 75,00 |
| 20.04.2026 | 56,14 | 56,58 | 56,14 | 56,40 | 2,66% | 1.000,00 |
| 17.04.2026 | 58,30 | 58,30 | 54,94 | 54,94 | -9,25% | 200,00 |
| 16.04.2026 | 59,92 | 60,54 | 59,92 | 60,54 | -0,39% | 100,00 |
| 15.04.2026 | 60,78 | 60,78 | 60,78 | 60,78 | -1,68% | - |
| 14.04.2026 | 61,82 | 61,82 | 61,82 | 61,82 | -0,45% | - |
| 13.04.2026 | 61,60 | 62,10 | 61,60 | 62,10 | -0,96% | 50,00 |
| 10.04.2026 | 62,20 | 62,70 | 62,20 | 62,70 | -1,01% | 3,00 |
| 09.04.2026 | 61,28 | 63,34 | 61,28 | 63,34 | 3,19% | 150,00 |
| 08.04.2026 | 63,78 | 64,32 | 61,04 | 61,38 | -0,10% | 265,00 |
| 07.04.2026 | 61,02 | 61,54 | 61,02 | 61,44 | -0,02% | 44,00 |
| 02.04.2026 | 60,65 | 61,45 | 59,97 | 61,45 | -0,89% | 274,00 |
| 01.04.2026 | 57,56 | 62,00 | 57,56 | 62,00 | 8,54% | 1.430,00 |
| 31.03.2026 | 55,54 | 57,54 | 55,54 | 57,12 | 0,90% | 255,00 |
| 30.03.2026 | 55,02 | 57,04 | 55,02 | 56,61 | 13,23% | 1.395,00 |
| 27.03.2026 | 50,22 | 50,22 | 50,00 | 50,00 | 0,59% | 10,00 |
| 26.03.2026 | 49,49 | 49,71 | 49,49 | 49,70 | -1,27% | 100,00 |
| 25.03.2026 | 49,57 | 50,34 | 49,57 | 50,34 | 4,81% | 10,00 |
| 24.03.2026 | 47,70 | 48,03 | 47,70 | 48,03 | 2,72% | 90,00 |
| 23.03.2026 | 46,76 | 46,76 | 46,76 | 46,76 | -6,98% | - |
| 20.03.2026 | 50,27 | 50,27 | 50,27 | 50,27 | -0,46% | - |
| 19.03.2026 | 54,64 | 54,64 | 49,62 | 50,50 | -10,84% | 1.681,00 |
| 18.03.2026 | 56,64 | 56,64 | 56,64 | 56,64 | -0,77% | - |
| 17.03.2026 | 57,01 | 58,76 | 57,01 | 57,08 | 2,13% | 64,00 |
| 16.03.2026 | 55,89 | 55,89 | 55,89 | 55,89 | 0,88% | - |
| 13.03.2026 | 57,47 | 57,72 | 55,40 | 55,40 | -4,57% | 1.183,00 |
| 12.03.2026 | 55,88 | 58,17 | 55,88 | 58,05 | 5,07% | 170,00 |
| 11.03.2026 | 52,79 | 55,25 | 52,79 | 55,25 | 4,15% | 101,00 |
| 10.03.2026 | 51,43 | 53,05 | 51,43 | 53,05 | 5,30% | 400,00 |
| 09.03.2026 | 50,38 | 50,38 | 50,38 | 50,38 | 2,55% | - |
| 06.03.2026 | 51,98 | 53,00 | 49,13 | 49,13 | -7,88% | 1.670,00 |
| 05.03.2026 | 53,45 | 53,94 | 53,33 | 53,33 | -0,24% | 485,00 |
| 04.03.2026 | 54,47 | 56,17 | 53,46 | 53,46 | 0,30% | 742,00 |
| 03.03.2026 | 53,47 | 53,47 | 53,30 | 53,30 | -2,42% | 233,00 |
| 02.03.2026 | 53,44 | 54,62 | 53,44 | 54,62 | 2,44% | 1.194,00 |
| 27.02.2026 | 53,32 | 53,32 | 53,32 | 53,32 | -1,37% | - |
| 26.02.2026 | 54,79 | 55,22 | 54,06 | 54,06 | -3,14% | 75,00 |
| 25.02.2026 | 52,40 | 55,81 | 52,40 | 55,81 | 7,68% | 70,00 |
| 24.02.2026 | 51,17 | 51,83 | 51,17 | 51,83 | 2,72% | 295,00 |
| 23.02.2026 | 50,46 | 50,46 | 50,46 | 50,46 | -0,55% | - |
| 20.02.2026 | 50,43 | 51,92 | 50,43 | 50,74 | 0,52% | 1.886,00 |