51,230€
-1,59%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 51,36 | 53,08 | 51,36 | 52,06 | 0,12% | 1.985,00 |
| 18.06.2026 | 53,68 | 54,38 | 51,86 | 52,00 | -3,81% | 5.652,00 |
| 17.06.2026 | 54,42 | 55,16 | 52,66 | 54,06 | -0,84% | 2.699,00 |
| 16.06.2026 | 54,72 | 55,82 | 53,74 | 54,52 | -1,30% | 4.611,00 |
| 15.06.2026 | 59,22 | 60,54 | 53,48 | 55,24 | -6,44% | 10.219,00 |
| 12.06.2026 | 60,34 | 60,40 | 59,00 | 59,04 | 0,48% | 2.124,00 |
| 11.06.2026 | 56,32 | 58,76 | 56,32 | 58,76 | 2,76% | 2.379,00 |
| 10.06.2026 | 63,22 | 63,22 | 56,94 | 57,18 | -8,16% | 4.174,00 |
| 09.06.2026 | 64,90 | 65,08 | 60,02 | 62,26 | -2,41% | 2.127,00 |
| 08.06.2026 | 62,52 | 64,90 | 62,52 | 63,80 | 3,17% | 898,00 |
| 05.06.2026 | 66,38 | 67,98 | 61,84 | 61,84 | -8,33% | 1.881,00 |
| 04.06.2026 | 68,70 | 69,30 | 66,88 | 67,46 | -3,35% | 2.253,00 |
| 03.06.2026 | 72,92 | 72,98 | 69,58 | 69,80 | -3,64% | 3.661,00 |
| 02.06.2026 | 67,60 | 72,44 | 66,68 | 72,44 | 7,16% | 3.550,00 |
| 01.06.2026 | 67,38 | 68,36 | 65,92 | 67,60 | 1,90% | 2.189,00 |
| 29.05.2026 | 65,02 | 66,42 | 63,88 | 66,34 | 2,22% | 2.966,00 |
| 28.05.2026 | 62,22 | 65,20 | 62,20 | 64,90 | 3,71% | 1.405,00 |
| 27.05.2026 | 63,52 | 64,08 | 60,76 | 62,58 | -2,89% | 934,00 |
| 26.05.2026 | 61,88 | 64,86 | 61,88 | 64,44 | 3,90% | 2.589,00 |
| 25.05.2026 | 61,02 | 62,30 | 60,44 | 62,02 | 0,32% | 2.573,00 |
| 22.05.2026 | 57,86 | 62,84 | 57,68 | 61,82 | 8,91% | 2.653,00 |
| 21.05.2026 | 55,68 | 57,12 | 54,46 | 56,76 | 3,54% | 3.585,00 |
| 20.05.2026 | 54,86 | 56,10 | 54,82 | 54,82 | -1,08% | 2.562,00 |
| 19.05.2026 | 52,96 | 55,58 | 52,82 | 55,42 | 4,49% | 1.786,00 |
| 18.05.2026 | 53,74 | 54,22 | 53,00 | 53,04 | -1,01% | 4.961,00 |
| 15.05.2026 | 56,12 | 56,12 | 53,18 | 53,58 | -6,30% | 3.364,00 |
| 14.05.2026 | 59,36 | 59,36 | 56,30 | 57,18 | -2,22% | 703,00 |
| 13.05.2026 | 58,16 | 59,34 | 57,32 | 58,48 | 7,70% | 4.072,00 |
| 12.05.2026 | 55,08 | 55,60 | 54,00 | 54,30 | -2,16% | 1.238,00 |
| 11.05.2026 | 54,16 | 55,70 | 53,06 | 55,50 | 3,20% | 1.239,00 |
| 08.05.2026 | 53,06 | 54,02 | 53,06 | 53,78 | -0,11% | 1.158,00 |
| 07.05.2026 | 53,82 | 55,74 | 52,66 | 53,84 | 0,11% | 1.849,00 |
| 06.05.2026 | 54,70 | 54,88 | 53,10 | 53,78 | -0,41% | 1.747,00 |
| 05.05.2026 | 53,12 | 54,56 | 53,12 | 54,00 | 1,69% | 1.021,00 |
| 04.05.2026 | 54,54 | 54,54 | 52,50 | 53,10 | -2,82% | 2.890,00 |
| 30.04.2026 | 53,72 | 54,64 | 52,68 | 54,64 | 2,36% | 494,00 |
| 29.04.2026 | 54,92 | 55,00 | 52,86 | 53,38 | -1,15% | 3.949,00 |
| 28.04.2026 | 57,02 | 57,82 | 54,00 | 54,00 | -6,25% | 2.118,00 |
| 27.04.2026 | 55,62 | 57,60 | 55,62 | 57,60 | 2,49% | 2.105,00 |
| 24.04.2026 | 56,66 | 56,66 | 55,50 | 56,20 | -0,11% | 2.575,00 |
| 23.04.2026 | 58,78 | 58,78 | 56,26 | 56,26 | -4,16% | 2.521,00 |
| 22.04.2026 | 57,94 | 58,94 | 57,24 | 58,70 | 2,87% | 1.321,00 |
| 21.04.2026 | 57,34 | 57,92 | 55,94 | 57,06 | 0,99% | 1.529,00 |
| 20.04.2026 | 55,46 | 56,76 | 55,46 | 56,50 | 1,55% | 1.482,00 |
| 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 |