35,620$
-3,00%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 37,41 | 38,28 | 35,55 | 35,83 | -2,42% | 5.687.481,00 |
| 19.11.2025 | 36,52 | 37,16 | 36,23 | 36,72 | 0,47% | 4.079.299,00 |
| 18.11.2025 | 35,45 | 36,87 | 35,17 | 36,55 | 2,15% | 5.729.779,00 |
| 17.11.2025 | 37,02 | 37,04 | 35,36 | 35,78 | -4,82% | 6.725.465,00 |
| 14.11.2025 | 36,82 | 38,15 | 36,42 | 37,59 | -1,57% | 4.371.664,00 |
| 13.11.2025 | 40,05 | 40,25 | 37,69 | 38,19 | -4,60% | 7.096.916,00 |
| 12.11.2025 | 38,17 | 40,38 | 38,15 | 40,03 | 6,80% | 7.833.356,00 |
| 11.11.2025 | 38,80 | 38,88 | 37,36 | 37,48 | -3,38% | 4.291.549,00 |
| 10.11.2025 | 38,50 | 39,17 | 38,22 | 38,79 | 3,94% | 5.662.761,00 |
| 07.11.2025 | 36,06 | 37,58 | 35,54 | 37,32 | 1,69% | 4.693.758,00 |
| 06.11.2025 | 36,02 | 37,50 | 35,80 | 36,70 | 2,69% | 8.734.792,00 |
| 05.11.2025 | 35,48 | 36,26 | 35,26 | 35,74 | 1,36% | 5.103.653,00 |
| 04.11.2025 | 35,91 | 36,67 | 35,22 | 35,26 | -5,22% | 4.809.433,00 |
| 03.11.2025 | 37,00 | 37,34 | 36,60 | 37,20 | 1,11% | 5.086.598,00 |
| 31.10.2025 | 37,02 | 37,02 | 36,42 | 36,79 | 0,08% | 4.578.328,00 |
| 30.10.2025 | 37,95 | 38,00 | 36,30 | 36,76 | -5,53% | 10.127.772,00 |
| 29.10.2025 | 39,95 | 40,00 | 38,70 | 38,91 | -1,02% | 6.221.928,00 |
| 28.10.2025 | 39,75 | 39,94 | 39,09 | 39,31 | -1,48% | 6.055.931,00 |
| 27.10.2025 | 39,74 | 40,81 | 39,34 | 39,90 | 1,22% | 7.174.718,00 |
| 24.10.2025 | 38,48 | 39,98 | 37,78 | 39,42 | -1,79% | 10.623.384,00 |
| 23.10.2025 | 37,69 | 41,55 | 37,69 | 40,14 | 12,59% | 20.241.374,00 |
| 22.10.2025 | 37,38 | 37,53 | 35,45 | 35,65 | -4,24% | 9.293.111,00 |
| 21.10.2025 | 37,94 | 38,00 | 36,07 | 37,23 | -4,44% | 8.680.432,00 |
| 20.10.2025 | 36,51 | 39,28 | 36,34 | 38,96 | 8,31% | 10.907.912,00 |
| 17.10.2025 | 36,58 | 36,76 | 35,64 | 35,97 | -3,12% | 4.397.913,00 |
| 16.10.2025 | 36,70 | 37,90 | 36,55 | 37,13 | 1,84% | 5.963.292,00 |
| 15.10.2025 | 36,35 | 36,66 | 35,62 | 36,46 | 1,99% | 5.301.378,00 |
| 14.10.2025 | 35,45 | 36,42 | 35,13 | 35,75 | -1,38% | 5.859.039,00 |
| 13.10.2025 | 36,41 | 36,90 | 35,61 | 36,25 | 3,51% | 6.292.919,00 |
| 10.10.2025 | 37,06 | 37,35 | 35,01 | 35,02 | -5,35% | 7.317.646,00 |
| 09.10.2025 | 37,91 | 38,09 | 36,78 | 37,00 | -0,16% | 9.019.108,00 |
| 08.10.2025 | 36,48 | 37,58 | 36,39 | 37,06 | 4,31% | 10.546.916,00 |
| 07.10.2025 | 34,07 | 35,87 | 34,02 | 35,53 | 5,15% | 11.261.885,00 |
| 06.10.2025 | 34,96 | 35,49 | 33,77 | 33,79 | -2,06% | 5.359.004,00 |
| 03.10.2025 | 34,94 | 35,18 | 34,35 | 34,50 | -0,95% | 572.237,00 |
| 02.10.2025 | 34,07 | 35,05 | 33,97 | 34,83 | 2,90% | 8.141.963,00 |
| 01.10.2025 | 32,86 | 34,33 | 32,86 | 33,85 | 2,92% | 5.787.263,00 |
| 30.09.2025 | 33,47 | 33,47 | 31,98 | 32,89 | -2,84% | 8.578.294,00 |
| 29.09.2025 | 33,58 | 33,92 | 32,96 | 33,85 | 3,49% | 7.453.301,00 |
| 26.09.2025 | 31,55 | 32,83 | 31,45 | 32,71 | 4,01% | 6.488.943,00 |
| 25.09.2025 | 31,22 | 31,85 | 30,81 | 31,45 | 0,70% | 5.317.030,00 |
| 24.09.2025 | 31,76 | 32,03 | 31,11 | 31,23 | -0,95% | 7.160.918,00 |
| 23.09.2025 | 32,70 | 32,97 | 31,03 | 31,53 | -3,37% | 7.974.406,00 |
| 22.09.2025 | 32,03 | 32,64 | 31,79 | 32,63 | 0,52% | 4.463.896,00 |
| 19.09.2025 | 32,77 | 32,99 | 32,28 | 32,46 | -0,79% | 6.383.108,00 |
| 18.09.2025 | 33,26 | 33,30 | 32,65 | 32,72 | -0,43% | 4.286.505,00 |
| 17.09.2025 | 33,01 | 34,14 | 32,73 | 32,86 | -1,85% | 6.674.704,00 |
| 16.09.2025 | 33,86 | 34,25 | 33,12 | 33,48 | -0,36% | 5.909.070,00 |
| 15.09.2025 | 33,58 | 34,15 | 33,40 | 33,60 | 1,08% | 5.656.812,00 |
| 12.09.2025 | 32,37 | 33,45 | 32,37 | 33,24 | 2,94% | 8.313.437,00 |
| 11.09.2025 | 31,01 | 32,36 | 30,71 | 32,29 | 4,40% | 6.107.207,00 |
| 10.09.2025 | 31,30 | 32,10 | 30,76 | 30,93 | -1,09% | 6.482.517,00 |
| 09.09.2025 | 32,19 | 32,91 | 31,26 | 31,27 | -2,40% | 6.652.766,00 |
| 08.09.2025 | 32,01 | 32,15 | 30,84 | 32,04 | 0,66% | 6.671.961,00 |
| 05.09.2025 | 31,73 | 32,07 | 30,99 | 31,83 | 1,73% | 5.686.270,00 |
| 04.09.2025 | 30,90 | 31,31 | 30,58 | 31,29 | 0,58% | 5.830.428,00 |
| 03.09.2025 | 30,62 | 31,45 | 30,28 | 31,11 | 0,55% | 5.794.181,00 |
| 02.09.2025 | 31,10 | 31,18 | 30,21 | 30,94 | -3,88% | 7.912.547,00 |
| 29.08.2025 | 31,90 | 32,47 | 31,80 | 32,19 | 0,85% | 4.180.732,00 |
| 28.08.2025 | 32,15 | 32,35 | 31,36 | 31,92 | 0,38% | 3.363.831,00 |
| 27.08.2025 | 31,47 | 31,91 | 31,01 | 31,80 | -0,47% | 3.537.012,00 |
| 26.08.2025 | 31,59 | 32,38 | 31,50 | 31,95 | 0,47% | 3.317.184,00 |
| 25.08.2025 | 31,58 | 32,09 | 31,50 | 31,80 | 0,38% | 3.810.951,00 |
| 22.08.2025 | 29,57 | 32,16 | 29,49 | 31,68 | 7,35% | 8.535.426,00 |
| 21.08.2025 | 29,05 | 29,61 | 28,92 | 29,51 | 0,61% | 2.693.040,00 |
| 20.08.2025 | 29,57 | 29,72 | 29,14 | 29,33 | -1,74% | 3.301.150,00 |
| 19.08.2025 | 29,69 | 30,15 | 29,58 | 29,85 | 0,74% | 3.912.912,00 |
| 18.08.2025 | 30,74 | 30,95 | 29,39 | 29,63 | -5,24% | 7.113.093,00 |
| 15.08.2025 | 31,39 | 31,54 | 30,96 | 31,27 | -0,19% | 5.523.026,00 |
| 14.08.2025 | 31,08 | 31,44 | 30,53 | 31,33 | -1,26% | 4.044.317,00 |
| 13.08.2025 | 31,52 | 31,75 | 31,23 | 31,73 | 1,12% | 4.090.823,00 |
| 12.08.2025 | 29,61 | 31,50 | 29,61 | 31,38 | 6,99% | 7.193.126,00 |
| 11.08.2025 | 30,24 | 30,52 | 29,24 | 29,33 | -2,78% | 6.628.896,00 |
| 08.08.2025 | 30,20 | 30,87 | 29,92 | 30,17 | 0,23% | 4.868.090,00 |
| 07.08.2025 | 30,03 | 30,18 | 29,02 | 30,10 | 1,86% | 4.166.538,00 |
| 06.08.2025 | 30,44 | 30,62 | 29,48 | 29,55 | -0,24% | 4.786.393,00 |
| 05.08.2025 | 29,45 | 29,73 | 28,83 | 29,62 | 1,72% | 3.431.016,00 |
| 04.08.2025 | 28,56 | 29,29 | 28,50 | 29,12 | 2,54% | 5.331.158,00 |
| 01.08.2025 | 29,20 | 29,29 | 28,11 | 28,40 | -5,24% | 6.930.401,00 |
| 31.07.2025 | 29,87 | 30,69 | 29,66 | 29,97 | -0,50% | 4.722.093,00 |
| 30.07.2025 | 30,39 | 30,48 | 29,72 | 30,12 | -1,05% | 5.615.158,00 |
| 29.07.2025 | 30,53 | 30,83 | 30,09 | 30,44 | -0,78% | 3.384.624,00 |
| 28.07.2025 | 30,80 | 31,32 | 30,17 | 30,68 | -0,52% | 4.906.378,00 |
| 25.07.2025 | 31,50 | 31,70 | 30,38 | 30,84 | -3,20% | 6.912.217,00 |
| 24.07.2025 | 31,78 | 32,24 | 31,23 | 31,86 | -0,75% | 6.129.430,00 |
| 23.07.2025 | 32,17 | 32,33 | 31,63 | 32,10 | 0,53% | 4.934.941,00 |
| 22.07.2025 | 31,29 | 31,98 | 31,15 | 31,93 | 3,07% | 5.216.507,00 |
| 21.07.2025 | 31,51 | 31,82 | 30,92 | 30,98 | 2,14% | 7.468.292,00 |
| 18.07.2025 | 29,78 | 30,68 | 29,29 | 30,33 | 3,20% | 7.421.074,00 |
| 17.07.2025 | 29,12 | 30,39 | 28,94 | 29,39 | 2,91% | 11.736.668,00 |
| 16.07.2025 | 28,63 | 28,91 | 28,12 | 28,56 | 0,25% | 8.671.047,00 |
| 15.07.2025 | 30,00 | 30,13 | 28,44 | 28,49 | -4,36% | 6.693.880,00 |
| 14.07.2025 | 30,50 | 30,74 | 29,22 | 29,79 | -4,18% | 7.728.392,00 |
| 11.07.2025 | 31,27 | 31,36 | 30,62 | 31,09 | -1,52% | 4.425.084,00 |
| 10.07.2025 | 31,45 | 31,97 | 30,95 | 31,57 | 3,24% | 4.885.013,00 |
| 09.07.2025 | 30,63 | 30,96 | 30,23 | 30,58 | 0,23% | 4.609.448,00 |
| 08.07.2025 | 30,37 | 31,44 | 30,18 | 30,51 | 2,35% | 5.492.162,00 |
| 07.07.2025 | 30,55 | 30,70 | 29,63 | 29,81 | -4,30% | 5.005.512,00 |
| 03.07.2025 | 31,30 | 31,68 | 31,13 | 31,15 | -1,17% | 3.040.872,00 |
| 02.07.2025 | 30,83 | 31,63 | 30,71 | 31,52 | 4,37% | 8.851.033,00 |