32,710€
-7,81%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2024 | 38,46 | 39,86 | 38,32 | 39,09 | 1,64% | - |
| 13.11.2024 | 38,26 | 38,88 | 38,19 | 38,46 | 0,32% | 20,00 |
| 12.11.2024 | 40,87 | 41,03 | 37,82 | 38,34 | -6,20% | 17,00 |
| 11.11.2024 | 41,70 | 42,36 | 40,65 | 40,87 | -1,98% | 100,00 |
| 08.11.2024 | 42,44 | 42,68 | 40,59 | 41,70 | -1,76% | 140,00 |
| 07.11.2024 | 42,19 | 43,75 | 41,37 | 42,44 | 0,60% | 3.731,00 |
| 06.11.2024 | 39,58 | 42,82 | 38,92 | 42,19 | 7,83% | 351,00 |
| 05.11.2024 | 37,60 | 39,24 | 37,41 | 39,13 | 4,06% | 300,00 |
| 04.11.2024 | 37,49 | 37,98 | 36,97 | 37,60 | 0,28% | 200,00 |
| 01.11.2024 | 36,76 | 37,96 | 36,71 | 37,49 | 2,00% | - |
| 31.10.2024 | 37,10 | 37,48 | 36,35 | 36,76 | -0,93% | - |
| 30.10.2024 | 37,88 | 37,97 | 36,66 | 37,10 | -2,26% | 16,00 |
| 29.10.2024 | 38,12 | 38,81 | 37,73 | 37,96 | -0,70% | 500,00 |
| 28.10.2024 | 38,23 | 38,45 | 37,01 | 38,23 | 0,00% | - |
| 25.10.2024 | 38,79 | 39,41 | 38,08 | 38,23 | -1,45% | 335,00 |
| 24.10.2024 | 38,83 | 39,72 | 38,01 | 38,79 | -0,10% | 300,00 |
| 23.10.2024 | 38,87 | 39,35 | 38,33 | 38,83 | -0,10% | - |
| 22.10.2024 | 38,40 | 39,61 | 37,91 | 38,87 | 1,18% | 100,00 |
| 21.10.2024 | 38,44 | 39,36 | 38,05 | 38,41 | 0,09% | - |
| 18.10.2024 | 37,22 | 38,75 | 37,22 | 38,38 | 3,11% | 115,00 |
| 17.10.2024 | 42,11 | 42,11 | 36,97 | 37,22 | -11,45% | 660,00 |
| 16.10.2024 | 37,87 | 42,30 | 37,78 | 42,03 | 10,98% | 28,00 |
| 15.10.2024 | 38,41 | 38,41 | 37,25 | 37,87 | -1,40% | 60,00 |
| 14.10.2024 | 37,47 | 38,54 | 36,98 | 38,41 | 2,49% | - |
| 11.10.2024 | 35,89 | 37,73 | 35,68 | 37,48 | 3,83% | 200,00 |
| 10.10.2024 | 35,14 | 36,35 | 34,65 | 36,09 | 2,86% | 220,00 |
| 09.10.2024 | 34,36 | 35,34 | 33,68 | 35,09 | 2,63% | - |
| 08.10.2024 | 36,01 | 36,41 | 33,93 | 34,19 | -5,06% | 5.255,00 |
| 07.10.2024 | 35,68 | 36,22 | 35,19 | 36,01 | 1,02% | - |
| 04.10.2024 | 34,61 | 36,10 | 34,53 | 35,65 | 2,83% | 220,00 |
| 03.10.2024 | 35,47 | 35,61 | 34,29 | 34,67 | -1,83% | - |
| 02.10.2024 | 35,40 | 36,17 | 35,11 | 35,31 | -0,11% | 220,00 |
| 01.10.2024 | 34,65 | 35,94 | 34,44 | 35,35 | 2,04% | - |
| 30.09.2024 | 35,16 | 35,79 | 34,40 | 34,65 | -1,86% | 2.000,00 |