21,063€
-10,82%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 23,50 | 23,83 | 20,72 | 21,12 | -10,60% | 50,00 |
| 09.04.2025 | 20,49 | 24,41 | 19,52 | 23,62 | 15,01% | 25,00 |
| 08.04.2025 | 22,74 | 23,57 | 20,18 | 20,54 | -8,52% | 640,00 |
| 07.04.2025 | 22,51 | 23,88 | 21,03 | 22,45 | -0,89% | 96,00 |
| 04.04.2025 | 24,84 | 25,03 | 21,54 | 22,65 | -8,65% | 500,00 |
| 03.04.2025 | 27,82 | 27,82 | 24,61 | 24,80 | -12,68% | 2.025,00 |
| 02.04.2025 | 28,13 | 28,65 | 27,25 | 28,40 | 1,86% | 114,00 |
| 01.04.2025 | 28,18 | 28,42 | 27,24 | 27,88 | -1,16% | - |
| 31.03.2025 | 28,27 | 28,52 | 26,65 | 28,21 | 0,40% | 37,00 |
| 28.03.2025 | 29,61 | 30,01 | 28,09 | 28,09 | -5,12% | 223,00 |
| 27.03.2025 | 30,56 | 31,00 | 29,49 | 29,61 | -4,47% | - |
| 26.03.2025 | 31,24 | 31,95 | 30,74 | 31,00 | -1,49% | 123,00 |
| 25.03.2025 | 31,16 | 31,92 | 30,93 | 31,47 | 1,33% | - |
| 24.03.2025 | 31,22 | 32,07 | 30,86 | 31,05 | -1,01% | 530,00 |
| 21.03.2025 | 32,23 | 32,26 | 30,94 | 31,37 | -2,43% | - |
| 20.03.2025 | 32,39 | 32,77 | 31,77 | 32,15 | -0,77% | - |
| 19.03.2025 | 31,18 | 32,78 | 31,05 | 32,40 | 4,21% | - |
| 18.03.2025 | 31,95 | 31,95 | 30,25 | 31,09 | -2,55% | - |
| 17.03.2025 | 30,51 | 32,15 | 30,51 | 31,91 | 3,60% | 20,00 |
| 14.03.2025 | 29,85 | 30,92 | 29,85 | 30,80 | 3,06% | - |
| 13.03.2025 | 30,47 | 31,42 | 29,47 | 29,88 | -2,13% | 75,00 |
| 12.03.2025 | 29,14 | 30,93 | 29,12 | 30,53 | 3,76% | 170,00 |
| 11.03.2025 | 28,64 | 29,86 | 28,50 | 29,43 | 2,56% | 255,00 |
| 10.03.2025 | 30,24 | 30,25 | 28,28 | 28,69 | -5,24% | 300,00 |
| 07.03.2025 | 30,50 | 30,75 | 29,34 | 30,28 | -0,61% | - |
| 06.03.2025 | 29,94 | 31,25 | 29,68 | 30,46 | 1,63% | - |
| 05.03.2025 | 29,85 | 30,38 | 29,34 | 29,97 | 2,14% | 1.022,00 |
| 04.03.2025 | 30,08 | 30,74 | 28,70 | 29,34 | -1,98% | 330,00 |
| 03.03.2025 | 32,05 | 32,85 | 29,92 | 29,94 | -6,39% | 99,00 |
| 28.02.2025 | 32,19 | 32,28 | 31,29 | 31,98 | -0,51% | 16,00 |
| 27.02.2025 | 32,13 | 32,90 | 32,05 | 32,14 | 0,17% | 1.021,00 |
| 26.02.2025 | 32,81 | 33,31 | 31,95 | 32,09 | -1,87% | 1.100,00 |
| 25.02.2025 | 33,54 | 33,87 | 32,28 | 32,70 | -2,34% | - |
| 24.02.2025 | 32,71 | 34,11 | 32,55 | 33,48 | 1,79% | 1.000,00 |
| 21.02.2025 | 35,42 | 35,66 | 32,46 | 32,89 | -7,31% | 30,00 |
| 20.02.2025 | 34,68 | 35,92 | 34,46 | 35,48 | 2,26% | 600,00 |
| 19.02.2025 | 35,42 | 35,63 | 34,68 | 34,70 | -1,98% | 215,00 |
| 18.02.2025 | 34,74 | 35,42 | 34,37 | 35,40 | 2,11% | 55,00 |
| 17.02.2025 | 34,66 | 34,85 | 34,39 | 34,67 | 0,43% | - |
| 14.02.2025 | 34,94 | 35,65 | 34,48 | 34,53 | -0,54% | 75,00 |
| 13.02.2025 | 34,94 | 35,36 | 34,13 | 34,71 | -0,46% | 134,00 |
| 12.02.2025 | 35,96 | 36,17 | 34,77 | 34,87 | -2,81% | - |
| 11.02.2025 | 35,93 | 37,34 | 35,58 | 35,88 | 0,19% | 100,00 |
| 10.02.2025 | 35,01 | 37,15 | 35,01 | 35,82 | 2,33% | 2.362,00 |
| 07.02.2025 | 34,55 | 36,42 | 34,44 | 35,00 | 1,27% | 18,00 |
| 06.02.2025 | 34,67 | 35,54 | 34,02 | 34,56 | -0,09% | 20,00 |
| 05.02.2025 | 34,74 | 35,25 | 34,09 | 34,59 | -0,97% | - |
| 04.02.2025 | 33,94 | 35,08 | 33,15 | 34,93 | 5,29% | - |
| 03.02.2025 | 33,87 | 34,16 | 32,60 | 33,18 | -2,70% | - |
| 31.01.2025 | 34,06 | 34,86 | 33,56 | 34,10 | -0,16% | - |
| 30.01.2025 | 33,78 | 34,33 | 33,56 | 34,15 | 1,32% | - |
| 29.01.2025 | 32,72 | 33,86 | 32,72 | 33,71 | 2,95% | - |
| 28.01.2025 | 33,34 | 33,91 | 32,65 | 32,74 | -1,79% | - |
| 27.01.2025 | 35,54 | 35,68 | 33,27 | 33,34 | -6,32% | - |
| 24.01.2025 | 35,91 | 36,33 | 34,94 | 35,59 | -0,70% | 72,00 |
| 23.01.2025 | 37,63 | 37,63 | 34,72 | 35,84 | -3,87% | 315,00 |
| 22.01.2025 | 37,13 | 38,25 | 37,01 | 37,28 | 0,59% | 12,00 |
| 21.01.2025 | 38,49 | 39,09 | 37,02 | 37,06 | -3,72% | 80,00 |
| 20.01.2025 | 38,32 | 39,67 | 38,00 | 38,49 | -0,03% | 100,00 |
| 17.01.2025 | 37,70 | 38,74 | 37,70 | 38,51 | 1,81% | 2.600,00 |
| 16.01.2025 | 37,22 | 38,06 | 37,03 | 37,82 | 2,02% | - |
| 15.01.2025 | 35,79 | 37,20 | 35,64 | 37,07 | 3,62% | - |
| 14.01.2025 | 35,58 | 36,21 | 34,94 | 35,78 | 0,40% | 1.400,00 |
| 13.01.2025 | 35,25 | 35,75 | 34,70 | 35,63 | 1,63% | 72,00 |
| 10.01.2025 | 34,83 | 35,73 | 34,74 | 35,06 | 0,65% | 2.750,00 |
| 09.01.2025 | 34,74 | 35,00 | 34,68 | 34,83 | 0,05% | 770,00 |
| 08.01.2025 | 34,57 | 35,30 | 33,85 | 34,82 | -0,44% | 86,00 |
| 07.01.2025 | 35,06 | 35,87 | 34,55 | 34,97 | -0,48% | 100,00 |
| 06.01.2025 | 34,67 | 35,65 | 33,99 | 35,14 | 1,35% | 42,00 |
| 03.01.2025 | 37,06 | 37,13 | 34,34 | 34,67 | -6,39% | 20,00 |
| 02.01.2025 | 36,04 | 37,97 | 36,04 | 37,04 | 2,69% | 35,00 |
| 30.12.2024 | 36,19 | 36,19 | 35,83 | 36,07 | 0,21% | - |
| 27.12.2024 | 36,69 | 37,06 | 35,99 | 35,99 | -2,60% | - |
| 23.12.2024 | 36,45 | 37,43 | 36,19 | 36,95 | 1,39% | - |
| 20.12.2024 | 35,35 | 36,85 | 34,73 | 36,45 | 3,12% | 110,00 |
| 19.12.2024 | 36,16 | 36,63 | 35,23 | 35,35 | -2,23% | 20,00 |
| 18.12.2024 | 36,59 | 37,52 | 35,64 | 36,15 | -1,20% | - |
| 17.12.2024 | 36,56 | 37,01 | 35,75 | 36,59 | 0,08% | 20,00 |
| 16.12.2024 | 37,27 | 37,76 | 36,41 | 36,56 | -1,77% | 30,00 |
| 13.12.2024 | 37,91 | 38,08 | 36,68 | 37,22 | -1,84% | 110,00 |
| 12.12.2024 | 38,02 | 38,21 | 37,16 | 37,92 | -0,26% | - |
| 11.12.2024 | 39,07 | 39,30 | 37,31 | 38,01 | -2,70% | 50,00 |
| 10.12.2024 | 39,84 | 39,97 | 38,65 | 39,07 | -1,93% | 100,00 |
| 09.12.2024 | 40,29 | 42,22 | 39,57 | 39,84 | -1,10% | 270,00 |
| 06.12.2024 | 43,51 | 43,60 | 39,33 | 40,28 | -7,41% | 110,00 |
| 05.12.2024 | 43,53 | 43,81 | 42,74 | 43,51 | -0,05% | - |
| 04.12.2024 | 43,57 | 44,39 | 43,26 | 43,53 | -0,11% | - |
| 03.12.2024 | 43,78 | 44,38 | 43,32 | 43,58 | -0,46% | - |
| 02.12.2024 | 43,84 | 44,60 | 42,98 | 43,78 | -0,61% | 22,00 |
| 29.11.2024 | 43,74 | 44,22 | 42,85 | 44,05 | 0,71% | - |
| 28.11.2024 | 43,35 | 44,08 | 43,35 | 43,74 | 0,89% | - |
| 27.11.2024 | 45,09 | 45,52 | 42,96 | 43,35 | -4,16% | 460,00 |
| 26.11.2024 | 45,06 | 45,46 | 44,33 | 45,23 | 0,38% | - |
| 25.11.2024 | 43,74 | 45,17 | 43,40 | 45,06 | 3,02% | 600,00 |
| 22.11.2024 | 44,33 | 44,68 | 43,61 | 43,74 | -1,33% | 318,00 |
| 21.11.2024 | 43,45 | 44,46 | 43,16 | 44,33 | 2,01% | 60,00 |
| 20.11.2024 | 42,86 | 43,84 | 42,86 | 43,45 | 1,38% | 133,00 |
| 19.11.2024 | 41,57 | 43,18 | 41,28 | 42,86 | 3,08% | - |
| 18.11.2024 | 41,86 | 42,63 | 40,57 | 41,58 | -0,67% | - |
| 15.11.2024 | 39,09 | 42,81 | 38,76 | 41,86 | 7,07% | 948,00 |