34,055€
-0,31%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 33,79 | 34,52 | 33,79 | 33,79 | -1,10% | 200,00 |
| 30.01.2025 | 34,44 | 34,44 | 33,72 | 34,16 | 1,43% | 201,00 |
| 29.01.2025 | 32,76 | 33,68 | 32,76 | 33,68 | 2,65% | 1.924,00 |
| 28.01.2025 | 33,64 | 33,64 | 32,75 | 32,81 | -2,61% | 1.385,00 |
| 27.01.2025 | 34,90 | 35,38 | 33,25 | 33,69 | -3,91% | 2.650,00 |
| 24.01.2025 | 36,17 | 36,25 | 34,88 | 35,06 | -3,22% | 4.413,00 |
| 23.01.2025 | 37,30 | 37,39 | 34,95 | 36,23 | -2,86% | 9.429,00 |
| 22.01.2025 | 37,60 | 38,16 | 37,21 | 37,29 | -0,80% | 5.807,00 |
| 21.01.2025 | 38,32 | 38,45 | 37,50 | 37,59 | -3,52% | 517,00 |
| 20.01.2025 | 38,00 | 38,96 | 38,00 | 38,96 | 1,38% | 1.735,00 |
| 17.01.2025 | 38,25 | 38,70 | 38,00 | 38,43 | 1,65% | 1.704,00 |
| 16.01.2025 | 37,49 | 37,95 | 37,49 | 37,81 | 2,09% | 4.042,00 |
| 15.01.2025 | 35,74 | 37,03 | 35,74 | 37,03 | 4,13% | 2.668,00 |
| 14.01.2025 | 35,99 | 35,99 | 35,05 | 35,56 | 2,15% | 2.245,00 |
| 13.01.2025 | 35,44 | 35,44 | 34,57 | 34,81 | -0,66% | 729,00 |
| 10.01.2025 | 35,18 | 35,84 | 34,91 | 35,04 | -0,36% | 2.477,00 |
| 09.01.2025 | 34,45 | 35,17 | 34,45 | 35,17 | 1,69% | 220,00 |
| 08.01.2025 | 34,88 | 35,00 | 33,81 | 34,58 | -0,43% | 318,00 |
| 07.01.2025 | 35,39 | 35,60 | 34,73 | 34,73 | -0,67% | 2.973,00 |
| 06.01.2025 | 34,95 | 35,52 | 34,41 | 34,97 | 0,69% | 3.919,00 |
| 03.01.2025 | 37,03 | 37,03 | 34,44 | 34,73 | -6,57% | 2.269,00 |
| 02.01.2025 | 36,16 | 38,02 | 36,16 | 37,17 | 2,13% | 866,00 |
| 30.12.2024 | 35,67 | 36,43 | 35,51 | 36,39 | 1,10% | 506,00 |
| 27.12.2024 | 37,00 | 37,00 | 36,00 | 36,00 | -2,66% | 1.285,00 |
| 23.12.2024 | 36,77 | 37,00 | 36,08 | 36,98 | 1,05% | 2.168,00 |
| 20.12.2024 | 35,39 | 36,77 | 34,61 | 36,60 | 2,74% | 3.057,00 |
| 19.12.2024 | 35,37 | 35,94 | 35,34 | 35,62 | -0,75% | 1.890,00 |
| 18.12.2024 | 36,86 | 37,31 | 35,78 | 35,89 | -3,10% | 940,00 |
| 17.12.2024 | 36,10 | 37,04 | 35,94 | 37,04 | -0,05% | 1.552,00 |
| 16.12.2024 | 37,65 | 37,65 | 37,06 | 37,06 | -0,56% | 1.293,00 |
| 13.12.2024 | 37,43 | 38,04 | 36,74 | 37,27 | -0,28% | 946,00 |
| 12.12.2024 | 37,98 | 38,10 | 37,37 | 37,38 | -0,94% | 2.508,00 |
| 11.12.2024 | 39,43 | 39,52 | 37,27 | 37,73 | -2,56% | 2.028,00 |
| 10.12.2024 | 40,06 | 40,07 | 38,72 | 38,72 | -5,14% | 3.213,00 |
| 09.12.2024 | 40,72 | 42,17 | 40,06 | 40,82 | 1,11% | 1.981,00 |
| 06.12.2024 | 43,20 | 43,20 | 39,31 | 40,37 | -7,13% | 3.208,00 |
| 05.12.2024 | 43,98 | 44,11 | 42,87 | 43,47 | -0,05% | 1.737,00 |
| 04.12.2024 | 43,12 | 43,69 | 43,11 | 43,49 | 0,07% | 242,00 |
| 03.12.2024 | 43,06 | 43,96 | 43,06 | 43,46 | -0,36% | 1.844,00 |
| 02.12.2024 | 44,37 | 44,50 | 43,03 | 43,62 | -1,36% | 3.180,00 |
| 29.11.2024 | 43,50 | 44,22 | 43,01 | 44,22 | 0,42% | 933,00 |
| 28.11.2024 | 43,41 | 44,03 | 43,41 | 44,03 | 1,92% | 397,00 |
| 27.11.2024 | 44,71 | 45,66 | 43,01 | 43,20 | -4,53% | 2.080,00 |
| 26.11.2024 | 45,09 | 45,35 | 44,66 | 45,25 | 0,60% | 3.592,00 |
| 25.11.2024 | 43,81 | 45,02 | 43,24 | 44,98 | 2,51% | 2.478,00 |
| 22.11.2024 | 44,51 | 44,51 | 43,77 | 43,88 | -1,18% | 1.711,00 |
| 21.11.2024 | 43,68 | 44,41 | 43,05 | 44,41 | 2,73% | 878,00 |
| 20.11.2024 | 43,05 | 44,00 | 43,05 | 43,23 | 0,75% | 1.059,00 |
| 19.11.2024 | 41,18 | 42,91 | 41,18 | 42,91 | 4,89% | 1.749,00 |
| 18.11.2024 | 42,17 | 42,52 | 40,91 | 40,91 | -3,78% | 1.806,00 |
| 15.11.2024 | 39,31 | 42,77 | 39,19 | 42,51 | 8,72% | 2.247,00 |
| 14.11.2024 | 38,33 | 39,10 | 38,33 | 39,10 | 1,31% | 304,00 |
| 13.11.2024 | 38,80 | 38,89 | 38,47 | 38,60 | 1,34% | 1.168,00 |
| 12.11.2024 | 41,44 | 41,44 | 38,09 | 38,09 | -6,49% | 1.797,00 |
| 11.11.2024 | 41,34 | 42,14 | 40,73 | 40,73 | -1,69% | 2.824,00 |
| 08.11.2024 | 42,04 | 42,91 | 40,53 | 41,43 | -2,63% | 3.772,00 |
| 07.11.2024 | 42,09 | 43,87 | 41,23 | 42,55 | 0,56% | 5.758,00 |
| 06.11.2024 | 40,79 | 42,76 | 39,06 | 42,32 | 7,97% | 4.878,00 |
| 05.11.2024 | 37,07 | 39,19 | 37,07 | 39,19 | 4,34% | 149,00 |
| 04.11.2024 | 37,60 | 37,95 | 37,39 | 37,56 | 1,49% | 6.129,00 |
| 01.11.2024 | 36,94 | 37,07 | 36,94 | 37,01 | 0,69% | 26,00 |
| 31.10.2024 | 37,01 | 37,04 | 36,40 | 36,76 | -0,01% | 537,00 |
| 30.10.2024 | 37,86 | 37,86 | 36,67 | 36,76 | -3,97% | 470,00 |
| 29.10.2024 | 38,26 | 38,61 | 38,12 | 38,28 | -0,08% | 1.239,00 |
| 28.10.2024 | 38,06 | 38,60 | 37,02 | 38,31 | 0,33% | 1.211,00 |
| 25.10.2024 | 38,41 | 39,00 | 38,19 | 38,19 | -0,34% | 272,00 |
| 24.10.2024 | 39,28 | 40,00 | 38,32 | 38,32 | -1,35% | 1.535,00 |
| 23.10.2024 | 39,21 | 39,44 | 38,54 | 38,84 | -0,84% | 459,00 |
| 22.10.2024 | 38,58 | 39,36 | 38,10 | 39,17 | 2,77% | 1.675,00 |
| 21.10.2024 | 38,86 | 39,00 | 38,09 | 38,12 | -0,27% | 1.288,00 |
| 18.10.2024 | 37,71 | 38,50 | 37,71 | 38,22 | 3,02% | 3.748,00 |
| 17.10.2024 | 40,52 | 41,45 | 37,10 | 37,10 | -4,23% | 16.727,00 |
| 16.10.2024 | 37,50 | 38,74 | 37,50 | 38,74 | 1,49% | 2.218,00 |
| 15.10.2024 | 38,02 | 38,55 | 37,33 | 38,17 | -0,46% | 954,00 |
| 14.10.2024 | 37,88 | 38,48 | 37,13 | 38,35 | 2,77% | 3.842,00 |
| 11.10.2024 | 36,24 | 37,41 | 35,50 | 37,31 | 3,28% | 4.661,00 |
| 10.10.2024 | 34,95 | 36,15 | 34,67 | 36,13 | 6,22% | 1.890,00 |
| 09.10.2024 | 34,02 | 34,64 | 34,01 | 34,01 | 0,03% | 1.994,00 |
| 08.10.2024 | 36,11 | 36,11 | 33,92 | 34,00 | -5,08% | 9.412,00 |
| 07.10.2024 | 35,98 | 36,17 | 35,30 | 35,82 | 2,05% | 1.863,00 |
| 04.10.2024 | 35,01 | 35,10 | 35,01 | 35,10 | 2,03% | 272,00 |
| 03.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,59% | 60,00 |
| 02.10.2024 | 35,10 | 36,00 | 35,06 | 35,32 | -0,41% | 2.197,00 |
| 01.10.2024 | 34,80 | 35,54 | 34,29 | 35,46 | 2,15% | 2.527,00 |
| 30.09.2024 | 35,09 | 35,43 | 34,61 | 34,72 | -1,43% | 3.723,00 |
| 27.09.2024 | 35,07 | 35,70 | 35,03 | 35,22 | 0,80% | 5.148,00 |
| 26.09.2024 | 32,80 | 35,34 | 32,78 | 34,94 | 7,24% | 2.862,00 |
| 25.09.2024 | 33,27 | 33,50 | 32,21 | 32,58 | -1,27% | 1.092,00 |
| 24.09.2024 | 31,80 | 33,40 | 31,80 | 33,00 | 7,54% | 1.239,00 |
| 23.09.2024 | 30,06 | 30,70 | 30,06 | 30,69 | 2,66% | 1.087,00 |
| 20.09.2024 | 31,16 | 31,16 | 29,84 | 29,89 | -4,79% | 1.905,00 |
| 19.09.2024 | 31,49 | 32,55 | 31,40 | 31,40 | -0,33% | 3.649,00 |
| 18.09.2024 | 30,75 | 32,00 | 30,53 | 31,50 | 2,61% | 1.684,00 |
| 17.09.2024 | 30,67 | 31,01 | 30,50 | 30,70 | -1,40% | 601,00 |
| 16.09.2024 | 29,60 | 31,75 | 29,21 | 31,14 | 5,74% | 2.465,00 |
| 13.09.2024 | 28,16 | 29,65 | 28,16 | 29,45 | 2,31% | 1.305,00 |
| 12.09.2024 | 27,48 | 28,78 | 27,48 | 28,78 | 6,24% | 5.976,00 |
| 11.09.2024 | 25,62 | 27,09 | 25,37 | 27,09 | 6,42% | 3.615,00 |
| 10.09.2024 | 26,44 | 26,44 | 25,46 | 25,46 | -3,32% | 128,00 |
| 09.09.2024 | 25,81 | 26,47 | 25,80 | 26,33 | 2,47% | 679,00 |