41,660€
1,08%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 41,21 | 41,83 | 41,13 | 41,66 | 1,08% | - |
| 06.08.2026 | 41,70 | 41,99 | 40,65 | 41,22 | -0,36% | - |
| 05.08.2026 | 40,71 | 41,97 | 40,71 | 41,37 | 1,76% | 172,00 |
| 04.08.2026 | 39,72 | 40,82 | 39,34 | 40,65 | 4,30% | 215,00 |
| 03.08.2026 | 39,40 | 39,88 | 38,02 | 38,98 | -0,54% | 24,00 |
| 31.07.2026 | 38,78 | 39,64 | 38,78 | 39,19 | 0,42% | 3,00 |
| 30.07.2026 | 37,19 | 39,06 | 37,19 | 39,02 | 4,40% | 3,00 |
| 29.07.2026 | 38,97 | 39,64 | 37,24 | 37,38 | -4,02% | - |
| 28.07.2026 | 39,00 | 39,14 | 38,36 | 38,94 | 0,40% | 196,00 |
| 27.07.2026 | 38,99 | 39,52 | 38,29 | 38,79 | -1,06% | - |
| 24.07.2026 | 40,12 | 40,23 | 38,94 | 39,20 | -1,78% | 87,00 |
| 23.07.2026 | 40,46 | 40,98 | 39,34 | 39,91 | -1,30% | 28,00 |
| 22.07.2026 | 39,44 | 41,23 | 38,94 | 40,44 | 4,07% | 176,00 |
| 21.07.2026 | 38,70 | 39,56 | 38,13 | 38,86 | 1,83% | 79,00 |
| 20.07.2026 | 38,49 | 39,74 | 37,45 | 38,16 | -0,75% | 803,00 |
| 17.07.2026 | 40,87 | 41,14 | 38,34 | 38,45 | -5,69% | - |
| 16.07.2026 | 42,38 | 42,76 | 40,55 | 40,77 | -3,80% | 744,00 |
| 15.07.2026 | 42,87 | 43,38 | 41,32 | 42,38 | -0,69% | 243,00 |
| 14.07.2026 | 42,97 | 44,38 | 42,41 | 42,67 | 0,48% | 1.110,00 |
| 13.07.2026 | 42,12 | 43,79 | 42,00 | 42,47 | -0,64% | 210,00 |
| 10.07.2026 | 42,95 | 43,20 | 42,26 | 42,74 | 0,62% | 10,00 |
| 09.07.2026 | 42,42 | 43,05 | 41,71 | 42,48 | 0,57% | 120,00 |
| 08.07.2026 | 43,09 | 43,54 | 41,37 | 42,24 | -1,19% | 8,00 |
| 07.07.2026 | 43,58 | 44,01 | 41,70 | 42,75 | -1,74% | - |
| 06.07.2026 | 43,80 | 44,63 | 42,98 | 43,50 | 1,35% | 190,00 |
| 03.07.2026 | 42,52 | 44,01 | 42,52 | 42,92 | 1,00% | - |
| 02.07.2026 | 42,59 | 44,26 | 41,73 | 42,50 | 2,27% | 288,00 |
| 01.07.2026 | 43,46 | 44,70 | 40,41 | 41,55 | -9,24% | 1.256,00 |
| 30.06.2026 | 46,79 | 47,80 | 45,74 | 45,78 | -2,20% | - |
| 29.06.2026 | 47,12 | 48,33 | 46,00 | 46,81 | -1,13% | 220,00 |
| 26.06.2026 | 46,20 | 47,98 | 45,83 | 47,35 | 1,46% | 100,00 |
| 25.06.2026 | 46,26 | 47,08 | 45,13 | 46,67 | 1,70% | 42,00 |
| 24.06.2026 | 48,36 | 48,79 | 45,65 | 45,89 | -5,15% | 1.446,00 |
| 23.06.2026 | 50,74 | 50,74 | 47,89 | 48,38 | -4,55% | 3.628,00 |
| 22.06.2026 | 51,19 | 52,24 | 50,11 | 50,68 | -3,17% | 62,00 |
| 19.06.2026 | 51,85 | 52,87 | 51,68 | 52,34 | 1,24% | 247,00 |
| 18.06.2026 | 53,85 | 54,68 | 51,53 | 51,70 | -4,15% | 52,00 |
| 17.06.2026 | 54,36 | 55,44 | 52,77 | 53,94 | -0,42% | 247,00 |
| 16.06.2026 | 55,06 | 55,80 | 53,55 | 54,17 | -1,79% | 32,00 |
| 15.06.2026 | 59,46 | 60,13 | 53,06 | 55,16 | -6,41% | 81,00 |
| 12.06.2026 | 59,27 | 60,45 | 58,82 | 58,94 | -0,56% | 136,00 |
| 11.06.2026 | 57,03 | 59,56 | 56,78 | 59,27 | 3,73% | 1,00 |
| 10.06.2026 | 61,84 | 63,20 | 57,00 | 57,14 | -8,77% | 2.196,00 |
| 09.06.2026 | 64,30 | 65,05 | 60,13 | 62,63 | -1,70% | 590,00 |
| 08.06.2026 | 62,73 | 65,18 | 62,30 | 63,71 | 2,43% | 145,00 |
| 05.06.2026 | 67,02 | 67,49 | 62,11 | 62,20 | -8,15% | 751,00 |
| 04.06.2026 | 69,58 | 69,61 | 66,93 | 67,72 | -3,93% | 7,00 |
| 03.06.2026 | 72,03 | 72,92 | 69,37 | 70,49 | -2,34% | 183,00 |
| 02.06.2026 | 67,14 | 72,32 | 66,85 | 72,18 | 7,46% | 610,00 |
| 01.06.2026 | 66,94 | 68,42 | 65,68 | 67,17 | 1,40% | - |
| 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 |