55,900€
-6,83%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 58,42 | 58,90 | 53,18 | 55,64 | -7,27% | 10.393,00 |
| 16.04.2026 | 60,48 | 61,06 | 59,40 | 60,00 | 0,54% | 1.505,00 |
| 15.04.2026 | 61,40 | 61,86 | 59,52 | 59,68 | -1,91% | 1.555,00 |
| 14.04.2026 | 61,78 | 63,16 | 60,34 | 60,84 | -2,47% | 2.037,00 |
| 13.04.2026 | 62,68 | 63,32 | 61,44 | 62,38 | 0,22% | 2.093,00 |
| 10.04.2026 | 63,20 | 63,36 | 62,10 | 62,24 | -1,49% | 613,00 |
| 09.04.2026 | 62,80 | 64,50 | 61,60 | 63,18 | 2,23% | 3.441,00 |
| 08.04.2026 | 63,92 | 64,68 | 58,42 | 61,80 | -1,12% | 10.825,00 |
| 07.04.2026 | 61,98 | 63,04 | 60,48 | 62,50 | 1,53% | 1.864,00 |
| 02.04.2026 | 60,21 | 62,14 | 59,71 | 61,56 | -0,71% | 3.498,00 |
| 01.04.2026 | 57,84 | 62,00 | 57,33 | 62,00 | 8,26% | 3.830,00 |
| 31.03.2026 | 55,50 | 58,39 | 55,50 | 57,27 | 4,03% | 6.632,00 |
| 30.03.2026 | 54,81 | 57,64 | 53,97 | 55,05 | 9,14% | 9.733,00 |
| 27.03.2026 | 50,36 | 51,17 | 49,40 | 50,44 | 1,17% | 2.390,00 |
| 26.03.2026 | 50,20 | 50,63 | 49,71 | 49,86 | -2,15% | 621,00 |
| 25.03.2026 | 50,05 | 51,00 | 49,96 | 50,95 | 3,98% | 1.011,00 |
| 24.03.2026 | 48,14 | 49,06 | 47,77 | 49,00 | 0,99% | 829,00 |
| 23.03.2026 | 47,48 | 49,79 | 46,14 | 48,52 | -0,04% | 9.215,00 |
| 20.03.2026 | 50,73 | 51,11 | 48,54 | 48,54 | -3,31% | 1.507,00 |
| 19.03.2026 | 55,25 | 55,25 | 48,84 | 50,20 | -11,62% | 6.128,00 |
| 18.03.2026 | 57,57 | 57,57 | 55,50 | 56,80 | -0,14% | 1.439,00 |
| 17.03.2026 | 57,06 | 59,06 | 56,74 | 56,88 | -2,08% | 7.292,00 |
| 16.03.2026 | 55,95 | 58,89 | 55,91 | 58,09 | 5,33% | 3.097,00 |
| 13.03.2026 | 57,03 | 58,83 | 55,13 | 55,15 | -3,87% | 5.224,00 |
| 12.03.2026 | 56,45 | 58,00 | 56,41 | 57,37 | 0,81% | 5.099,00 |
| 11.03.2026 | 52,33 | 57,24 | 52,33 | 56,91 | 7,62% | 2.746,00 |
| 10.03.2026 | 51,95 | 53,36 | 51,95 | 52,88 | 1,03% | 59,00 |
| 09.03.2026 | 50,50 | 52,34 | 49,56 | 52,34 | 1,61% | 5.075,00 |
| 06.03.2026 | 52,43 | 53,13 | 49,14 | 51,51 | -0,29% | 4.859,00 |
| 05.03.2026 | 53,60 | 54,31 | 50,97 | 51,66 | -2,53% | 1.544,00 |
| 04.03.2026 | 55,49 | 58,42 | 52,55 | 53,00 | -4,21% | 8.264,00 |
| 03.03.2026 | 55,27 | 55,70 | 50,17 | 55,33 | 1,23% | 9.122,00 |
| 02.03.2026 | 53,50 | 55,40 | 53,50 | 54,66 | 4,45% | 3.959,00 |
| 27.02.2026 | 52,87 | 55,00 | 51,98 | 52,33 | -2,77% | 4.688,00 |
| 26.02.2026 | 55,01 | 55,85 | 51,99 | 53,82 | -2,48% | 6.064,00 |
| 25.02.2026 | 52,78 | 56,09 | 51,73 | 55,19 | 5,26% | 4.452,00 |
| 24.02.2026 | 50,65 | 52,92 | 50,58 | 52,43 | 3,66% | 5.177,00 |
| 23.02.2026 | 51,33 | 51,76 | 49,95 | 50,58 | -0,80% | 2.360,00 |
| 20.02.2026 | 50,52 | 51,94 | 50,13 | 50,99 | 1,99% | 4.439,00 |
| 19.02.2026 | 51,14 | 51,14 | 48,82 | 50,00 | -1,29% | 1.860,00 |
| 18.02.2026 | 49,04 | 51,31 | 48,88 | 50,65 | 5,41% | 2.262,00 |
| 17.02.2026 | 50,08 | 50,84 | 46,53 | 48,05 | -5,80% | 7.176,00 |
| 16.02.2026 | 50,06 | 51,28 | 50,06 | 51,01 | 1,29% | 148,00 |
| 13.02.2026 | 51,26 | 51,36 | 48,18 | 50,36 | -1,51% | 3.676,00 |
| 12.02.2026 | 54,05 | 54,05 | 49,85 | 51,13 | -3,87% | 6.680,00 |
| 11.02.2026 | 52,43 | 54,37 | 51,39 | 53,19 | 1,66% | 3.221,00 |
| 10.02.2026 | 51,74 | 53,12 | 51,16 | 52,32 | -0,51% | 4.730,00 |
| 09.02.2026 | 50,22 | 52,73 | 49,57 | 52,59 | 4,97% | 4.790,00 |
| 06.02.2026 | 47,27 | 50,61 | 47,02 | 50,10 | 4,83% | 3.004,00 |
| 05.02.2026 | 48,90 | 49,45 | 46,77 | 47,79 | -1,76% | 6.946,00 |
| 04.02.2026 | 52,42 | 52,82 | 48,65 | 48,65 | -4,49% | 6.135,00 |
| 03.02.2026 | 49,86 | 51,78 | 49,77 | 50,93 | 2,98% | 3.230,00 |
| 02.02.2026 | 47,01 | 49,46 | 45,01 | 49,46 | 3,14% | 6.379,00 |
| 30.01.2026 | 50,00 | 50,00 | 47,01 | 47,95 | -5,65% | 9.438,00 |
| 29.01.2026 | 50,39 | 52,96 | 49,78 | 50,82 | 1,65% | 6.145,00 |
| 28.01.2026 | 52,00 | 52,00 | 49,35 | 50,00 | 0,59% | 2.690,00 |
| 27.01.2026 | 49,74 | 50,70 | 47,86 | 49,70 | 0,44% | 4.749,00 |
| 26.01.2026 | 52,93 | 54,13 | 49,36 | 49,48 | -6,02% | 8.224,00 |
| 23.01.2026 | 53,92 | 55,00 | 49,67 | 52,65 | -1,46% | 3.583,00 |
| 22.01.2026 | 54,33 | 55,49 | 53,27 | 53,43 | -2,52% | 2.907,00 |
| 21.01.2026 | 53,74 | 55,00 | 53,49 | 54,81 | 3,16% | 3.763,00 |
| 20.01.2026 | 51,49 | 53,13 | 50,01 | 53,13 | 4,50% | 6.781,00 |
| 19.01.2026 | 51,49 | 51,49 | 50,01 | 50,84 | -1,93% | 2.386,00 |
| 16.01.2026 | 55,47 | 55,47 | 51,66 | 51,84 | -6,21% | 6.141,00 |
| 15.01.2026 | 56,03 | 56,07 | 54,48 | 55,27 | -2,40% | 5.716,00 |
| 14.01.2026 | 55,43 | 57,07 | 55,43 | 56,63 | 1,13% | 2.343,00 |
| 13.01.2026 | 56,63 | 56,95 | 54,57 | 56,00 | -0,23% | 4.955,00 |
| 12.01.2026 | 55,50 | 56,49 | 54,65 | 56,13 | 3,07% | 5.626,00 |
| 09.01.2026 | 52,00 | 54,50 | 51,50 | 54,46 | 3,73% | 3.262,00 |
| 08.01.2026 | 52,56 | 52,80 | 50,15 | 52,50 | -1,83% | 5.535,00 |
| 07.01.2026 | 53,58 | 54,75 | 52,50 | 53,48 | -1,82% | 7.391,00 |
| 06.01.2026 | 52,61 | 55,47 | 52,00 | 54,47 | 3,95% | 9.743,00 |
| 05.01.2026 | 48,30 | 52,48 | 48,26 | 52,40 | 8,83% | 6.283,00 |
| 02.01.2026 | 45,61 | 48,31 | 45,10 | 48,15 | 4,27% | 8.026,00 |
| 30.12.2025 | 46,09 | 46,18 | 45,68 | 46,18 | 1,14% | 3.278,00 |
| 29.12.2025 | 46,01 | 46,54 | 44,46 | 45,66 | 0,38% | 5.237,00 |
| 23.12.2025 | 46,00 | 46,32 | 45,39 | 45,49 | -0,59% | 2.885,00 |
| 22.12.2025 | 44,19 | 45,89 | 43,72 | 45,76 | 3,88% | 2.631,00 |
| 19.12.2025 | 40,48 | 44,05 | 40,48 | 44,05 | 6,92% | 2.100,00 |
| 18.12.2025 | 40,12 | 41,45 | 39,80 | 41,20 | 2,67% | 3.084,00 |
| 17.12.2025 | 40,20 | 40,54 | 39,71 | 40,13 | 1,26% | 1.622,00 |
| 16.12.2025 | 38,92 | 39,88 | 38,37 | 39,63 | 1,72% | 3.591,00 |
| 15.12.2025 | 39,86 | 39,95 | 38,70 | 38,96 | -1,38% | 2.197,00 |
| 12.12.2025 | 40,41 | 40,68 | 39,50 | 39,50 | -1,91% | 1.395,00 |
| 11.12.2025 | 37,66 | 40,34 | 37,49 | 40,27 | 7,27% | 6.485,00 |
| 10.12.2025 | 37,58 | 37,58 | 36,80 | 37,54 | -1,83% | 790,00 |
| 09.12.2025 | 38,40 | 38,40 | 37,51 | 38,24 | 2,49% | 2.706,00 |
| 08.12.2025 | 37,57 | 38,07 | 37,17 | 37,31 | -0,93% | 3.096,00 |
| 05.12.2025 | 37,78 | 38,14 | 37,66 | 37,66 | -0,01% | 1.943,00 |
| 04.12.2025 | 37,83 | 37,97 | 37,17 | 37,67 | -0,36% | 980,00 |
| 03.12.2025 | 35,80 | 38,37 | 35,80 | 37,80 | 5,72% | 3.184,00 |
| 02.12.2025 | 35,37 | 36,29 | 35,37 | 35,76 | -0,98% | 745,00 |
| 01.12.2025 | 35,79 | 36,50 | 35,66 | 36,11 | 0,47% | 2.927,00 |
| 28.11.2025 | 35,87 | 36,46 | 35,85 | 35,94 | 0,50% | 3.515,00 |
| 27.11.2025 | 35,39 | 36,00 | 35,31 | 35,76 | -1,02% | 1.320,00 |
| 26.11.2025 | 34,43 | 36,26 | 33,91 | 36,13 | 6,08% | 10.924,00 |
| 25.11.2025 | 33,63 | 34,21 | 33,11 | 34,06 | 1,60% | 2.041,00 |
| 24.11.2025 | 31,71 | 33,58 | 31,53 | 33,53 | 4,70% | 602,00 |
| 21.11.2025 | 31,09 | 32,02 | 30,33 | 32,02 | 3,98% | 2.619,00 |
| 20.11.2025 | 32,48 | 32,69 | 30,80 | 30,80 | -2,33% | 1.645,00 |