66,460€
2,37%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 65,22 | 66,62 | 64,34 | 66,24 | 2,03% | 64,00 |
| 28.05.2026 | 62,06 | 65,15 | 61,98 | 64,92 | 3,46% | 100,00 |
| 27.05.2026 | 64,49 | 64,54 | 60,75 | 62,75 | -1,65% | 234,00 |
| 26.05.2026 | 62,17 | 64,95 | 61,48 | 63,80 | 3,91% | 514,00 |
| 25.05.2026 | 61,60 | 61,83 | 60,73 | 61,40 | -0,23% | 111,00 |
| 22.05.2026 | 57,44 | 62,82 | 57,17 | 61,54 | 8,15% | 521,00 |
| 21.05.2026 | 54,93 | 57,27 | 54,62 | 56,90 | 3,53% | - |
| 20.05.2026 | 54,85 | 56,58 | 54,70 | 54,96 | -0,25% | 22,00 |
| 19.05.2026 | 53,36 | 55,68 | 52,51 | 55,10 | 2,66% | 200,00 |
| 18.05.2026 | 53,55 | 54,31 | 52,85 | 53,67 | -0,06% | 93,00 |
| 15.05.2026 | 55,75 | 55,85 | 53,10 | 53,70 | -5,16% | 2.333,00 |
| 14.05.2026 | 58,43 | 58,96 | 56,32 | 56,62 | -2,85% | - |
| 13.05.2026 | 58,23 | 59,54 | 57,46 | 58,28 | 1,06% | 176,00 |
| 12.05.2026 | 55,32 | 57,91 | 53,97 | 57,67 | 4,53% | 778,00 |
| 11.05.2026 | 53,42 | 55,86 | 53,39 | 55,17 | 3,14% | 1.138,00 |
| 08.05.2026 | 53,75 | 54,28 | 53,28 | 53,49 | 0,34% | 125,00 |
| 07.05.2026 | 53,90 | 55,49 | 53,27 | 53,31 | -0,98% | 384,00 |
| 06.05.2026 | 54,67 | 54,85 | 52,72 | 53,84 | -0,17% | 637,00 |
| 05.05.2026 | 53,61 | 54,84 | 53,22 | 53,93 | 1,13% | 90,00 |
| 04.05.2026 | 54,28 | 54,39 | 52,24 | 53,33 | -1,93% | 1.052,00 |
| 30.04.2026 | 53,53 | 54,73 | 53,13 | 54,38 | 1,76% | 300,00 |
| 29.04.2026 | 53,99 | 54,62 | 52,86 | 53,44 | -1,24% | 423,00 |
| 28.04.2026 | 57,34 | 57,96 | 54,05 | 54,11 | -5,85% | 12,00 |
| 27.04.2026 | 56,63 | 57,62 | 55,91 | 57,47 | 2,11% | - |
| 24.04.2026 | 55,96 | 56,71 | 55,33 | 56,28 | 0,64% | 90,00 |
| 23.04.2026 | 57,75 | 58,39 | 55,80 | 55,92 | -4,46% | 1.259,00 |
| 22.04.2026 | 58,51 | 59,24 | 57,21 | 58,53 | 2,97% | 979,00 |
| 21.04.2026 | 57,03 | 57,34 | 55,85 | 56,84 | 0,66% | 134,00 |
| 20.04.2026 | 56,58 | 57,06 | 55,46 | 56,47 | 1,04% | 117,00 |
| 17.04.2026 | 57,59 | 58,90 | 53,26 | 55,89 | -6,38% | 1.338,00 |
| 16.04.2026 | 60,43 | 61,41 | 59,62 | 59,70 | -0,15% | 120,00 |
| 15.04.2026 | 61,14 | 61,43 | 59,48 | 59,79 | -1,95% | 316,00 |
| 14.04.2026 | 62,45 | 62,85 | 60,32 | 60,98 | -2,12% | 685,00 |
| 13.04.2026 | 61,82 | 63,56 | 61,44 | 62,30 | 0,10% | 654,00 |
| 10.04.2026 | 62,26 | 64,05 | 62,12 | 62,24 | -1,41% | 318,00 |
| 09.04.2026 | 61,64 | 64,68 | 61,63 | 63,13 | 2,60% | 673,00 |
| 08.04.2026 | 64,22 | 64,59 | 58,40 | 61,53 | -1,88% | 2.445,00 |
| 07.04.2026 | 61,26 | 63,44 | 60,48 | 62,71 | 1,30% | 721,00 |
| 02.04.2026 | 61,33 | 62,16 | 59,89 | 61,91 | -0,14% | 558,00 |
| 01.04.2026 | 57,87 | 62,27 | 57,54 | 61,99 | 8,46% | 3.389,00 |
| 31.03.2026 | 55,18 | 58,41 | 55,18 | 57,16 | 4,14% | 1.315,00 |
| 30.03.2026 | 50,53 | 57,60 | 50,53 | 54,89 | 8,80% | 1.467,00 |
| 27.03.2026 | 50,07 | 51,33 | 49,18 | 50,45 | 1,00% | - |
| 26.03.2026 | 50,32 | 51,39 | 49,52 | 49,95 | -1,28% | 110,00 |
| 25.03.2026 | 49,71 | 51,12 | 49,57 | 50,60 | 3,53% | 311,00 |
| 24.03.2026 | 47,51 | 49,50 | 47,49 | 48,87 | 1,14% | 501,00 |
| 23.03.2026 | 47,80 | 49,96 | 46,58 | 48,32 | -0,47% | 347,00 |
| 20.03.2026 | 50,68 | 51,67 | 48,24 | 48,55 | -4,04% | 958,00 |
| 19.03.2026 | 55,45 | 55,64 | 48,55 | 50,60 | -9,97% | 438,00 |
| 18.03.2026 | 56,79 | 57,56 | 55,39 | 56,20 | -0,88% | 292,00 |
| 17.03.2026 | 57,63 | 59,10 | 56,60 | 56,70 | -2,15% | 856,00 |
| 16.03.2026 | 56,38 | 58,83 | 55,65 | 57,94 | 4,53% | 1.382,00 |
| 13.03.2026 | 57,85 | 59,21 | 55,14 | 55,43 | -2,90% | 480,00 |
| 12.03.2026 | 57,58 | 58,18 | 55,85 | 57,09 | 0,07% | 2.408,00 |
| 11.03.2026 | 53,29 | 57,42 | 52,47 | 57,05 | 8,07% | 276,00 |
| 10.03.2026 | 51,82 | 53,47 | 51,79 | 52,79 | 0,50% | 233,00 |
| 09.03.2026 | 50,41 | 53,53 | 49,11 | 52,53 | 3,16% | 192,00 |
| 06.03.2026 | 52,86 | 52,87 | 49,14 | 50,92 | -2,02% | 321,00 |
| 05.03.2026 | 53,57 | 54,68 | 50,67 | 51,97 | -1,80% | 131,00 |
| 04.03.2026 | 55,07 | 58,69 | 52,54 | 52,92 | -3,25% | 111,00 |
| 03.03.2026 | 54,19 | 55,74 | 50,15 | 54,70 | 0,06% | 1.433,00 |
| 02.03.2026 | 51,58 | 55,61 | 51,58 | 54,66 | 4,48% | 992,00 |
| 27.02.2026 | 53,98 | 54,43 | 51,86 | 52,32 | -2,72% | 14,00 |
| 26.02.2026 | 55,46 | 55,83 | 51,82 | 53,78 | -2,61% | 316,00 |
| 25.02.2026 | 52,37 | 56,06 | 51,73 | 55,22 | 5,85% | 1.364,00 |
| 24.02.2026 | 51,59 | 53,16 | 50,20 | 52,17 | 2,62% | 112,00 |
| 23.02.2026 | 50,99 | 51,72 | 49,40 | 50,84 | -0,43% | 1,00 |
| 20.02.2026 | 51,04 | 52,04 | 50,23 | 51,06 | 0,81% | 400,00 |
| 19.02.2026 | 50,88 | 51,22 | 48,75 | 50,65 | -0,56% | 136,00 |
| 18.02.2026 | 48,89 | 51,76 | 48,57 | 50,94 | 4,88% | 214,00 |
| 17.02.2026 | 49,60 | 50,63 | 46,62 | 48,57 | -4,14% | 201,00 |
| 16.02.2026 | 50,51 | 52,39 | 50,45 | 50,66 | 1,19% | 960,00 |
| 13.02.2026 | 50,80 | 51,10 | 47,70 | 50,06 | -2,26% | 287,00 |
| 12.02.2026 | 53,31 | 53,75 | 49,75 | 51,22 | -3,41% | 95,00 |
| 11.02.2026 | 52,14 | 54,44 | 51,84 | 53,03 | 1,95% | 1.433,00 |
| 10.02.2026 | 52,33 | 53,25 | 51,03 | 52,02 | -0,47% | 1.917,00 |
| 09.02.2026 | 49,88 | 52,75 | 49,37 | 52,26 | 3,86% | 1.128,00 |
| 06.02.2026 | 47,87 | 50,81 | 47,13 | 50,32 | 5,01% | 795,00 |
| 05.02.2026 | 49,19 | 49,19 | 46,87 | 47,92 | -2,90% | 34,00 |
| 04.02.2026 | 51,67 | 52,70 | 48,32 | 49,35 | -4,77% | 494,00 |
| 03.02.2026 | 49,38 | 51,96 | 49,16 | 51,82 | 5,25% | 3.569,00 |
| 02.02.2026 | 46,68 | 49,65 | 45,32 | 49,24 | 3,05% | 735,00 |
| 30.01.2026 | 49,60 | 50,23 | 47,16 | 47,78 | -5,91% | 1.469,00 |
| 29.01.2026 | 49,83 | 53,31 | 49,67 | 50,78 | 1,50% | 567,00 |
| 28.01.2026 | 51,50 | 52,00 | 49,29 | 50,03 | 0,61% | 339,00 |
| 27.01.2026 | 49,34 | 51,00 | 47,93 | 49,73 | 0,71% | 616,00 |
| 26.01.2026 | 52,48 | 53,92 | 49,13 | 49,37 | -6,07% | 1.989,00 |
| 23.01.2026 | 54,69 | 55,00 | 49,04 | 52,57 | -2,33% | 754,00 |
| 22.01.2026 | 54,83 | 55,47 | 53,14 | 53,82 | -1,65% | - |
| 21.01.2026 | 53,04 | 55,10 | 53,04 | 54,73 | 3,16% | 566,00 |
| 20.01.2026 | 51,99 | 53,16 | 50,12 | 53,05 | 4,51% | 4.503,00 |
| 19.01.2026 | 50,94 | 51,31 | 50,45 | 50,76 | -2,35% | 575,00 |
| 16.01.2026 | 55,04 | 55,74 | 51,73 | 51,98 | -5,87% | 1.568,00 |
| 15.01.2026 | 55,45 | 55,87 | 54,49 | 55,22 | -1,93% | 271,00 |
| 14.01.2026 | 56,41 | 57,42 | 55,42 | 56,31 | 0,49% | 294,00 |
| 13.01.2026 | 56,11 | 56,88 | 54,65 | 56,03 | -0,56% | 2.687,00 |
| 12.01.2026 | 54,87 | 56,59 | 54,38 | 56,35 | 2,86% | 1.752,00 |
| 09.01.2026 | 52,37 | 54,82 | 51,96 | 54,78 | 4,24% | 432,00 |
| 08.01.2026 | 52,16 | 52,80 | 50,28 | 52,55 | -1,68% | 2.319,00 |
| 07.01.2026 | 53,69 | 54,19 | 52,28 | 53,45 | -1,79% | 1.239,00 |