34,540€
1,50%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 33,90 | 34,62 | 33,75 | 34,61 | 1,70% | 165,00 |
| 23.10.2026 | 34,47 | 34,60 | 33,94 | 34,03 | -0,76% | - |
| 22.10.2026 | 36,23 | 36,23 | 34,24 | 34,29 | -5,34% | 2.706,00 |
| 21.10.2026 | 36,41 | 36,53 | 35,94 | 36,23 | -0,19% | - |
| 20.10.2026 | 37,08 | 37,15 | 35,64 | 36,30 | -1,97% | 150,00 |
| 19.10.2026 | 36,97 | 37,63 | 36,46 | 37,03 | 0,68% | - |
| 16.10.2026 | 36,58 | 39,34 | 36,40 | 36,78 | 2,22% | 2.786,00 |
| 15.10.2026 | 35,28 | 36,31 | 34,70 | 35,98 | 0,49% | 131,00 |
| 14.10.2026 | 37,07 | 37,32 | 35,41 | 35,80 | -3,44% | 86,00 |
| 13.10.2026 | 37,51 | 37,51 | 36,40 | 37,08 | -0,67% | 574,00 |
| 12.10.2026 | 38,85 | 38,85 | 37,06 | 37,33 | -1,22% | 3,00 |
| 09.10.2026 | 37,34 | 38,97 | 37,34 | 37,79 | -1,07% | 178,00 |
| 08.10.2026 | 37,58 | 38,30 | 37,27 | 38,20 | 0,55% | - |
| 07.10.2026 | 38,41 | 38,65 | 37,24 | 37,99 | -0,74% | - |
| 06.10.2026 | 38,98 | 39,24 | 38,18 | 38,27 | -1,44% | 1,00 |
| 05.10.2026 | 37,45 | 39,32 | 37,39 | 38,83 | 3,59% | 1.004,00 |
| 02.10.2026 | 37,40 | 37,80 | 37,07 | 37,49 | 0,50% | 100,00 |
| 01.10.2026 | 37,45 | 37,45 | 36,40 | 37,30 | 0,44% | - |
| 30.09.2026 | 36,89 | 37,87 | 36,77 | 37,14 | 0,75% | - |
| 29.09.2026 | 37,43 | 37,67 | 36,59 | 36,86 | -0,77% | - |
| 28.09.2026 | 37,59 | 37,59 | 36,79 | 37,15 | -1,37% | 722,00 |
| 25.09.2026 | 37,53 | 37,90 | 37,17 | 37,66 | 0,52% | 123,00 |
| 24.09.2026 | 38,77 | 38,92 | 37,19 | 37,47 | -3,33% | 1.554,00 |
| 23.09.2026 | 39,17 | 39,36 | 38,50 | 38,76 | -1,25% | - |
| 22.09.2026 | 39,03 | 40,31 | 38,34 | 39,25 | 0,73% | - |
| 21.09.2026 | 39,07 | 39,30 | 38,38 | 38,96 | 0,85% | - |
| 18.09.2026 | 41,17 | 41,37 | 38,49 | 38,63 | -6,02% | 125,00 |
| 17.09.2026 | 40,77 | 41,31 | 40,71 | 41,11 | 1,46% | - |
| 16.09.2026 | 40,47 | 41,15 | 39,98 | 40,52 | 0,63% | 38,00 |
| 15.09.2026 | 40,62 | 41,02 | 39,98 | 40,26 | -1,07% | - |
| 14.09.2026 | 41,74 | 41,78 | 40,38 | 40,70 | -2,37% | - |
| 11.09.2026 | 41,52 | 42,47 | 41,09 | 41,69 | 0,07% | - |
| 10.09.2026 | 42,93 | 43,65 | 41,65 | 41,66 | -4,36% | 619,00 |
| 09.09.2026 | 44,48 | 45,66 | 43,41 | 43,56 | -2,52% | - |
| 08.09.2026 | 42,81 | 45,41 | 42,81 | 44,68 | 4,20% | 565,00 |
| 07.09.2026 | 43,13 | 43,13 | 42,56 | 42,88 | -0,55% | 50,00 |
| 04.09.2026 | 43,91 | 44,11 | 42,69 | 43,12 | -1,37% | 16,00 |
| 03.09.2026 | 44,06 | 45,13 | 43,64 | 43,72 | -0,94% | 932,00 |
| 02.09.2026 | 43,76 | 44,46 | 43,54 | 44,13 | -0,39% | 339,00 |
| 01.09.2026 | 43,06 | 44,63 | 42,24 | 44,31 | 3,21% | 166,00 |
| 31.08.2026 | 43,26 | 44,03 | 42,72 | 42,93 | -1,36% | 216,00 |
| 28.08.2026 | 43,95 | 44,41 | 42,89 | 43,52 | -1,16% | 211,00 |
| 27.08.2026 | 42,43 | 44,24 | 42,28 | 44,03 | 3,03% | - |
| 26.08.2026 | 43,92 | 43,92 | 42,35 | 42,73 | -2,86% | - |
| 25.08.2026 | 42,61 | 44,00 | 42,08 | 43,99 | 3,85% | 617,00 |
| 24.08.2026 | 44,58 | 44,89 | 41,80 | 42,36 | -4,48% | 132,00 |
| 21.08.2026 | 43,20 | 45,63 | 43,20 | 44,35 | 2,34% | 220,00 |
| 20.08.2026 | 44,05 | 44,38 | 41,85 | 43,33 | -1,71% | - |
| 19.08.2026 | 42,96 | 44,18 | 42,01 | 44,09 | 2,08% | 16,00 |
| 18.08.2026 | 44,54 | 44,73 | 42,26 | 43,19 | -3,50% | 79,00 |
| 17.08.2026 | 43,76 | 44,77 | 43,06 | 44,75 | 3,76% | 6.240,00 |
| 14.08.2026 | 42,70 | 43,77 | 42,59 | 43,13 | 0,41% | 120,00 |
| 13.08.2026 | 44,56 | 44,75 | 42,96 | 42,96 | -3,54% | 20,00 |
| 12.08.2026 | 46,69 | 48,03 | 44,32 | 44,53 | -5,02% | 368,00 |
| 11.08.2026 | 44,70 | 47,19 | 44,48 | 46,89 | 4,98% | 120,00 |
| 10.08.2026 | 43,27 | 44,81 | 43,27 | 44,66 | 3,36% | 40,00 |
| 07.08.2026 | 41,21 | 43,45 | 41,13 | 43,21 | 4,84% | 967,00 |
| 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 |