26,550€
-0,73%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 26,74 | 27,09 | 26,47 | 26,56 | -0,69% | - |
| 02.07.2025 | 25,67 | 26,84 | 25,63 | 26,75 | 4,40% | 19,00 |
| 01.07.2025 | 25,14 | 26,11 | 24,85 | 25,62 | 2,17% | - |
| 30.06.2025 | 24,24 | 25,22 | 24,24 | 25,07 | 3,10% | - |
| 27.06.2025 | 25,68 | 25,71 | 23,74 | 24,32 | -4,83% | - |
| 26.06.2025 | 24,27 | 25,83 | 24,05 | 25,55 | 5,72% | - |
| 25.06.2025 | 24,80 | 25,00 | 24,13 | 24,17 | -2,67% | - |
| 24.06.2025 | 24,95 | 25,12 | 24,36 | 24,83 | 0,09% | 30,00 |
| 23.06.2025 | 24,28 | 24,83 | 24,08 | 24,81 | 2,50% | - |
| 20.06.2025 | 24,51 | 24,93 | 24,19 | 24,21 | -1,36% | 30,00 |
| 19.06.2025 | 24,74 | 24,79 | 24,45 | 24,54 | -0,67% | - |
| 18.06.2025 | 24,98 | 25,19 | 24,44 | 24,70 | -1,34% | - |
| 17.06.2025 | 25,24 | 25,38 | 24,91 | 25,04 | 0,02% | - |
| 16.06.2025 | 24,66 | 25,17 | 24,47 | 25,03 | 1,98% | - |
| 13.06.2025 | 24,76 | 24,79 | 24,12 | 24,55 | -1,41% | - |
| 12.06.2025 | 25,04 | 25,08 | 24,14 | 24,90 | -0,55% | 100,00 |
| 11.06.2025 | 25,41 | 26,15 | 24,88 | 25,04 | -0,52% | - |
| 10.06.2025 | 25,14 | 25,73 | 24,86 | 25,17 | 0,52% | 700,00 |
| 09.06.2025 | 24,61 | 25,39 | 24,44 | 25,04 | 1,88% | - |
| 06.06.2025 | 24,46 | 24,99 | 24,36 | 24,57 | 0,88% | 1.000,00 |
| 05.06.2025 | 23,99 | 24,83 | 23,98 | 24,36 | 1,66% | 30,00 |
| 04.06.2025 | 24,33 | 24,66 | 23,91 | 23,96 | -1,51% | - |
| 03.06.2025 | 23,30 | 24,51 | 22,82 | 24,33 | 4,81% | 200,00 |
| 02.06.2025 | 23,56 | 23,94 | 22,59 | 23,21 | -1,46% | 1.425,00 |
| 30.05.2025 | 24,28 | 24,68 | 23,45 | 23,56 | -3,13% | 265,00 |
| 29.05.2025 | 25,41 | 25,59 | 24,12 | 24,32 | -1,63% | - |
| 28.05.2025 | 24,95 | 25,04 | 24,41 | 24,72 | -0,89% | 11,00 |
| 27.05.2025 | 24,69 | 25,16 | 24,65 | 24,94 | -0,06% | - |
| 26.05.2025 | 24,78 | 25,15 | 24,56 | 24,96 | 1,04% | 67,00 |
| 23.05.2025 | 25,00 | 25,00 | 24,12 | 24,70 | -0,39% | 2.000,00 |
| 22.05.2025 | 24,89 | 25,28 | 24,43 | 24,80 | -0,99% | - |
| 21.05.2025 | 25,38 | 25,97 | 24,93 | 25,04 | -1,93% | - |
| 20.05.2025 | 26,03 | 26,19 | 25,27 | 25,54 | -2,43% | - |
| 19.05.2025 | 26,27 | 26,42 | 25,45 | 26,17 | -1,08% | 13.850,00 |
| 16.05.2025 | 25,75 | 26,63 | 25,38 | 26,46 | 3,05% | - |
| 15.05.2025 | 26,50 | 26,50 | 25,07 | 25,67 | -3,26% | 140,00 |
| 14.05.2025 | 25,64 | 26,66 | 25,47 | 26,54 | 3,66% | 122,00 |
| 13.05.2025 | 25,32 | 25,82 | 25,18 | 25,60 | 0,94% | 200,00 |
| 12.05.2025 | 23,41 | 25,73 | 23,27 | 25,36 | 10,30% | 1.080,00 |
| 09.05.2025 | 22,91 | 23,44 | 22,25 | 23,00 | 0,56% | - |
| 08.05.2025 | 21,54 | 23,12 | 21,54 | 22,87 | 5,98% | 5,00 |
| 07.05.2025 | 21,91 | 22,17 | 21,31 | 21,58 | -1,30% | - |
| 06.05.2025 | 22,25 | 22,25 | 21,73 | 21,86 | -1,25% | 4,00 |
| 05.05.2025 | 22,48 | 22,68 | 21,95 | 22,14 | -2,09% | 100,00 |
| 02.05.2025 | 21,66 | 22,84 | 21,61 | 22,61 | 4,39% | 3.900,00 |
| 30.04.2025 | 22,10 | 22,19 | 20,79 | 21,66 | -1,98% | 558,00 |
| 29.04.2025 | 22,28 | 22,82 | 21,88 | 22,10 | -1,21% | - |
| 28.04.2025 | 22,63 | 22,91 | 22,07 | 22,37 | -1,06% | 30,00 |
| 25.04.2025 | 23,18 | 23,70 | 22,40 | 22,61 | -2,68% | - |
| 24.04.2025 | 22,46 | 23,37 | 21,89 | 23,23 | 5,01% | 202,00 |
| 23.04.2025 | 21,18 | 23,06 | 21,18 | 22,13 | 4,14% | 1.832,00 |
| 22.04.2025 | 20,28 | 21,79 | 20,23 | 21,25 | 3,86% | 805,00 |
| 17.04.2025 | 22,28 | 22,28 | 20,29 | 20,46 | -7,47% | 50,00 |
| 16.04.2025 | 21,94 | 22,20 | 21,22 | 22,11 | 1,11% | 20,00 |
| 15.04.2025 | 22,05 | 22,52 | 21,61 | 21,87 | -0,53% | 289,00 |
| 14.04.2025 | 22,12 | 22,87 | 21,66 | 21,98 | 0,68% | 540,00 |
| 11.04.2025 | 20,91 | 22,07 | 20,38 | 21,84 | 2,92% | 130,00 |
| 10.04.2025 | 23,50 | 23,83 | 20,06 | 21,22 | -10,17% | 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 |