31,308€
-0,14%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 31,28 | 31,36 | 31,28 | 31,32 | -0,10% | - |
| 15.10.2025 | 30,91 | 31,53 | 30,61 | 31,35 | 1,35% | 100,00 |
| 14.10.2025 | 31,25 | 31,38 | 30,36 | 30,94 | -1,42% | 43,00 |
| 13.10.2025 | 29,86 | 31,88 | 29,86 | 31,38 | 3,38% | 250,00 |
| 10.10.2025 | 31,91 | 32,26 | 30,25 | 30,36 | -5,44% | 435,00 |
| 09.10.2025 | 31,84 | 32,79 | 31,71 | 32,10 | 0,76% | 120,00 |
| 08.10.2025 | 30,65 | 32,28 | 30,50 | 31,86 | 5,20% | 1.620,00 |
| 07.10.2025 | 28,83 | 30,72 | 28,80 | 30,29 | 4,79% | - |
| 06.10.2025 | 29,46 | 30,33 | 28,88 | 28,90 | -1,67% | 861,00 |
| 03.10.2025 | 29,66 | 29,95 | 29,24 | 29,39 | -1,14% | 133,00 |
| 02.10.2025 | 28,78 | 29,89 | 28,68 | 29,73 | 2,46% | 2,00 |
| 01.10.2025 | 27,92 | 29,17 | 27,25 | 29,02 | 3,51% | 3.617,00 |
| 30.09.2025 | 28,37 | 28,78 | 27,28 | 28,03 | -2,65% | 182,00 |
| 29.09.2025 | 28,19 | 28,80 | 27,96 | 28,79 | 2,77% | 3.121,00 |
| 26.09.2025 | 27,07 | 28,02 | 26,95 | 28,02 | 4,17% | 1.680,00 |
| 25.09.2025 | 26,63 | 27,28 | 26,35 | 26,90 | 0,92% | 1,00 |
| 24.09.2025 | 26,75 | 27,28 | 26,52 | 26,65 | 0,47% | - |
| 23.09.2025 | 27,63 | 27,93 | 26,27 | 26,53 | -3,91% | 928,00 |
| 22.09.2025 | 27,69 | 27,83 | 27,01 | 27,61 | -0,11% | 4,00 |
| 19.09.2025 | 27,88 | 28,06 | 27,46 | 27,64 | -0,67% | 60,00 |
| 18.09.2025 | 27,95 | 28,26 | 27,73 | 27,82 | -0,17% | 116,00 |
| 17.09.2025 | 28,25 | 28,68 | 27,70 | 27,87 | -0,98% | 54,00 |
| 16.09.2025 | 28,48 | 28,96 | 27,95 | 28,15 | -1,37% | - |
| 15.09.2025 | 28,40 | 29,02 | 28,36 | 28,54 | 0,65% | 250,00 |
| 12.09.2025 | 27,49 | 28,55 | 27,44 | 28,35 | 3,06% | 376,00 |
| 11.09.2025 | 26,43 | 27,51 | 26,22 | 27,51 | 4,45% | 115,00 |
| 10.09.2025 | 26,69 | 27,37 | 26,34 | 26,34 | -1,56% | - |
| 09.09.2025 | 27,32 | 27,99 | 26,71 | 26,75 | -1,32% | - |
| 08.09.2025 | 27,02 | 27,38 | 26,26 | 27,11 | -0,16% | 330,00 |
| 05.09.2025 | 26,91 | 27,31 | 26,43 | 27,15 | 1,08% | 330,00 |
| 04.09.2025 | 26,74 | 26,86 | 26,25 | 26,86 | 0,76% | 3.000,00 |
| 03.09.2025 | 26,64 | 26,96 | 26,03 | 26,66 | 0,38% | - |
| 02.09.2025 | 27,46 | 27,58 | 25,92 | 26,56 | -3,26% | 57,00 |
| 01.09.2025 | 27,48 | 27,67 | 27,36 | 27,46 | -0,18% | 200,00 |
| 29.08.2025 | 27,33 | 27,75 | 27,06 | 27,51 | 0,53% | 2.944,00 |
| 28.08.2025 | 27,33 | 27,73 | 26,86 | 27,36 | 0,09% | 2,00 |
| 27.08.2025 | 27,27 | 27,58 | 26,77 | 27,34 | -0,43% | - |
| 26.08.2025 | 27,25 | 27,77 | 27,05 | 27,45 | 0,12% | - |
| 25.08.2025 | 27,08 | 27,52 | 26,80 | 27,42 | 1,42% | 600,00 |
| 22.08.2025 | 25,40 | 27,41 | 25,30 | 27,04 | 6,30% | 376,00 |
| 21.08.2025 | 25,18 | 25,51 | 24,87 | 25,43 | 0,92% | 202,00 |
| 20.08.2025 | 25,60 | 25,74 | 25,05 | 25,20 | -1,63% | 42,00 |
| 19.08.2025 | 25,43 | 25,83 | 25,23 | 25,62 | 0,79% | 5,00 |
| 18.08.2025 | 26,75 | 26,88 | 25,19 | 25,42 | -4,70% | 2,00 |
| 15.08.2025 | 26,90 | 27,22 | 26,44 | 26,67 | -1,04% | - |
| 14.08.2025 | 27,06 | 27,27 | 26,22 | 26,95 | -0,61% | - |
| 13.08.2025 | 27,11 | 27,13 | 26,70 | 27,12 | 0,95% | 170,00 |
| 12.08.2025 | 25,27 | 26,97 | 25,20 | 26,86 | 6,18% | 25,00 |
| 11.08.2025 | 26,05 | 26,27 | 25,21 | 25,30 | -2,21% | - |
| 08.08.2025 | 25,85 | 26,48 | 25,69 | 25,87 | 0,15% | 478,00 |
| 07.08.2025 | 25,42 | 25,91 | 24,99 | 25,83 | 1,94% | - |
| 06.08.2025 | 25,52 | 26,32 | 25,29 | 25,34 | -1,12% | 2.466,00 |
| 05.08.2025 | 25,21 | 25,93 | 24,96 | 25,63 | 1,79% | - |
| 04.08.2025 | 24,67 | 25,31 | 24,67 | 25,18 | 2,69% | 50,00 |
| 01.08.2025 | 26,30 | 26,40 | 24,29 | 24,52 | -6,54% | 2.512,00 |
| 31.07.2025 | 26,26 | 26,83 | 25,97 | 26,23 | -0,59% | 1,00 |
| 30.07.2025 | 26,53 | 26,67 | 25,89 | 26,39 | 0,08% | 1,00 |
| 29.07.2025 | 26,42 | 26,80 | 26,09 | 26,37 | -0,42% | 1,00 |
| 28.07.2025 | 26,23 | 26,97 | 25,93 | 26,48 | 0,70% | 313,00 |
| 25.07.2025 | 27,00 | 27,25 | 25,91 | 26,29 | -3,01% | 128,00 |
| 24.07.2025 | 27,51 | 27,61 | 26,55 | 27,11 | -0,61% | 178,00 |
| 23.07.2025 | 27,42 | 27,80 | 26,97 | 27,27 | 0,35% | 61,00 |
| 22.07.2025 | 26,47 | 27,33 | 26,46 | 27,18 | 2,72% | 300,00 |
| 21.07.2025 | 26,19 | 27,24 | 26,11 | 26,46 | 1,46% | 776,00 |
| 18.07.2025 | 25,39 | 26,33 | 25,14 | 26,08 | 2,89% | 3.501,00 |
| 17.07.2025 | 24,94 | 26,21 | 24,32 | 25,34 | 3,02% | 1.109,00 |
| 16.07.2025 | 24,52 | 24,94 | 24,06 | 24,60 | 0,03% | - |
| 15.07.2025 | 25,51 | 25,79 | 24,59 | 24,59 | -3,72% | - |
| 14.07.2025 | 26,62 | 26,62 | 25,02 | 25,54 | -4,05% | 371,00 |
| 11.07.2025 | 26,70 | 26,97 | 26,21 | 26,62 | -1,55% | 200,00 |
| 10.07.2025 | 26,23 | 27,35 | 26,10 | 27,04 | 3,40% | - |
| 09.07.2025 | 26,25 | 26,39 | 25,68 | 26,15 | 0,40% | 50,00 |
| 08.07.2025 | 25,56 | 26,82 | 25,37 | 26,05 | 2,36% | - |
| 07.07.2025 | 26,27 | 26,41 | 25,32 | 25,45 | -3,14% | 1.173,00 |
| 04.07.2025 | 26,54 | 26,55 | 26,24 | 26,27 | -1,09% | - |
| 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 |