44,150€
-0,40%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 44,33 | 44,34 | 44,14 | 44,16 | -0,38% | - |
| 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 |
| 27.09.2024 | 35,18 | 35,98 | 34,95 | 35,30 | 0,33% | 600,00 |
| 26.09.2024 | 32,40 | 35,45 | 32,31 | 35,19 | 8,61% | 830,00 |
| 25.09.2024 | 32,90 | 33,23 | 31,33 | 32,40 | -1,83% | 30,00 |
| 24.09.2024 | 30,65 | 33,47 | 30,62 | 33,00 | 7,66% | 3.408,00 |
| 23.09.2024 | 30,28 | 30,95 | 30,14 | 30,65 | 0,88% | 1.020,00 |
| 20.09.2024 | 31,33 | 31,63 | 29,78 | 30,38 | -3,00% | - |
| 19.09.2024 | 31,00 | 32,30 | 30,87 | 31,32 | 1,03% | 18,00 |
| 18.09.2024 | 30,61 | 32,13 | 30,38 | 31,00 | 1,28% | 10,00 |
| 17.09.2024 | 30,95 | 31,19 | 30,09 | 30,61 | -1,12% | - |
| 16.09.2024 | 29,33 | 32,00 | 29,30 | 30,96 | 5,30% | 340,00 |
| 13.09.2024 | 28,12 | 29,72 | 27,96 | 29,40 | 3,68% | - |
| 12.09.2024 | 27,13 | 28,78 | 26,95 | 28,36 | 4,54% | - |
| 11.09.2024 | 25,51 | 27,19 | 25,32 | 27,13 | 6,31% | 35,00 |
| 10.09.2024 | 26,25 | 26,27 | 25,19 | 25,52 | -2,84% | 20,00 |
| 09.09.2024 | 25,84 | 26,44 | 25,73 | 26,26 | 2,45% | - |
| 06.09.2024 | 27,12 | 27,34 | 25,58 | 25,63 | -5,48% | - |
| 05.09.2024 | 27,63 | 28,05 | 27,12 | 27,12 | -1,84% | 26,00 |
| 04.09.2024 | 27,35 | 28,23 | 27,05 | 27,63 | 1,01% | - |
| 03.09.2024 | 29,00 | 29,00 | 26,99 | 27,35 | -5,68% | - |
| 02.09.2024 | 28,97 | 29,16 | 28,75 | 29,00 | -0,07% | - |
| 30.08.2024 | 29,36 | 29,78 | 28,78 | 29,02 | -1,16% | - |
| 29.08.2024 | 28,88 | 29,58 | 28,59 | 29,36 | 1,64% | - |
| 28.08.2024 | 30,67 | 31,10 | 28,79 | 28,89 | -5,81% | - |
| 27.08.2024 | 30,82 | 31,43 | 30,54 | 30,67 | -0,62% | - |
| 26.08.2024 | 30,27 | 31,49 | 30,27 | 30,86 | 1,87% | - |
| 23.08.2024 | 29,30 | 30,50 | 29,19 | 30,29 | 3,37% | - |
| 22.08.2024 | 29,91 | 30,10 | 29,13 | 29,30 | -2,03% | 200,00 |
| 21.08.2024 | 30,37 | 31,06 | 29,51 | 29,91 | -1,51% | 20,00 |
| 20.08.2024 | 30,69 | 31,30 | 30,21 | 30,37 | -1,03% | 35,00 |
| 19.08.2024 | 29,02 | 30,84 | 28,77 | 30,69 | 5,51% | 500,00 |
| 16.08.2024 | 29,22 | 29,52 | 28,87 | 29,09 | -0,63% | - |
| 15.08.2024 | 28,28 | 29,47 | 28,21 | 29,27 | 3,73% | 500,00 |
| 14.08.2024 | 28,81 | 29,09 | 28,03 | 28,22 | -1,98% | - |
| 13.08.2024 | 28,56 | 29,02 | 28,25 | 28,79 | 0,79% | 11,00 |
| 12.08.2024 | 27,98 | 28,95 | 27,79 | 28,56 | 2,00% | - |
| 09.08.2024 | 28,09 | 28,77 | 27,83 | 28,00 | -0,28% | 35,00 |
| 08.08.2024 | 26,65 | 28,09 | 26,41 | 28,08 | 5,39% | - |
| 07.08.2024 | 26,84 | 27,96 | 26,49 | 26,65 | -0,71% | - |
| 06.08.2024 | 26,13 | 27,13 | 25,83 | 26,84 | 2,73% | - |
| 05.08.2024 | 27,00 | 27,09 | 24,68 | 26,13 | -3,22% | 600,00 |
| 02.08.2024 | 29,11 | 29,67 | 26,84 | 27,00 | -7,26% | 50,00 |
| 01.08.2024 | 30,69 | 30,81 | 28,81 | 29,11 | -4,84% | 18,00 |
| 31.07.2024 | 29,43 | 31,01 | 29,39 | 30,59 | 4,33% | 115,00 |
| 30.07.2024 | 30,41 | 30,62 | 28,82 | 29,32 | -3,88% | - |
| 29.07.2024 | 30,72 | 31,10 | 30,32 | 30,50 | -0,72% | - |
| 26.07.2024 | 30,31 | 31,41 | 30,31 | 30,72 | 1,36% | 100,00 |
| 25.07.2024 | 30,34 | 30,87 | 29,86 | 30,31 | 0,11% | 50,00 |
| 24.07.2024 | 31,16 | 31,90 | 30,14 | 30,28 | -2,89% | - |
| 23.07.2024 | 31,77 | 31,77 | 30,95 | 31,18 | -1,86% | 10,00 |
| 22.07.2024 | 31,98 | 32,22 | 31,48 | 31,77 | -0,87% | 340,00 |
| 19.07.2024 | 32,92 | 32,94 | 31,75 | 32,05 | -2,10% | - |
| 18.07.2024 | 33,89 | 35,04 | 32,48 | 32,74 | -4,14% | 2.380,00 |
| 17.07.2024 | 35,36 | 35,42 | 33,48 | 34,15 | -3,41% | 2.145,00 |
| 16.07.2024 | 36,16 | 36,53 | 34,45 | 35,36 | -2,30% | 10,00 |
| 15.07.2024 | 35,71 | 36,71 | 35,34 | 36,19 | 1,43% | 80,00 |
| 12.07.2024 | 36,17 | 37,04 | 35,65 | 35,68 | -1,33% | 70,00 |
| 11.07.2024 | 36,57 | 37,23 | 35,25 | 36,17 | -1,07% | 240,00 |
| 10.07.2024 | 37,44 | 37,85 | 35,34 | 36,56 | -2,36% | - |
| 09.07.2024 | 38,60 | 39,56 | 37,27 | 37,44 | -3,01% | 33,00 |
| 08.07.2024 | 39,15 | 39,37 | 38,15 | 38,60 | -1,37% | 100,00 |