23,600$
-8,74%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 25,28 | 25,28 | 23,06 | 23,62 | -8,66% | 278.253,00 |
| 09.04.2025 | 22,16 | 26,67 | 21,53 | 25,86 | 14,58% | 12.983.966,00 |
| 08.04.2025 | 25,39 | 25,88 | 22,10 | 22,57 | -8,21% | 8.915.712,00 |
| 07.04.2025 | 23,92 | 26,26 | 23,02 | 24,59 | -0,89% | 7.445.322,00 |
| 04.04.2025 | 26,28 | 26,54 | 23,62 | 24,81 | -9,22% | 13.147.207,00 |
| 03.04.2025 | 28,85 | 28,99 | 27,13 | 27,33 | -11,38% | 9.003.448,00 |
| 02.04.2025 | 29,78 | 31,09 | 29,45 | 30,84 | 2,32% | 6.228.839,00 |
| 01.04.2025 | 30,30 | 30,54 | 29,40 | 30,14 | -1,18% | 4.257.491,00 |
| 31.03.2025 | 29,75 | 30,63 | 28,80 | 30,50 | -0,52% | 4.971.327,00 |
| 28.03.2025 | 32,05 | 32,18 | 30,51 | 30,66 | -4,13% | 6.446.552,00 |
| 27.03.2025 | 32,57 | 32,85 | 31,80 | 31,98 | -4,08% | 5.535.438,00 |
| 26.03.2025 | 34,04 | 34,45 | 33,06 | 33,34 | -1,10% | 3.318.234,00 |
| 25.03.2025 | 33,82 | 34,53 | 33,61 | 33,71 | 0,72% | 3.635.687,00 |
| 24.03.2025 | 34,46 | 34,63 | 33,31 | 33,47 | -1,41% | 4.793.178,00 |
| 21.03.2025 | 33,93 | 34,08 | 33,45 | 33,95 | -2,55% | 4.720.614,00 |
| 20.03.2025 | 34,64 | 35,47 | 34,37 | 34,84 | -1,33% | 3.084.651,00 |
| 19.03.2025 | 34,25 | 35,77 | 34,15 | 35,31 | 3,94% | 4.501.600,00 |
| 18.03.2025 | 34,48 | 34,66 | 32,99 | 33,97 | -2,36% | 5.348.887,00 |
| 17.03.2025 | 33,68 | 35,12 | 33,68 | 34,79 | 3,76% | 5.835.699,00 |
| 14.03.2025 | 33,00 | 33,61 | 32,59 | 33,53 | 3,78% | 3.837.315,00 |
| 13.03.2025 | 32,86 | 34,10 | 31,96 | 32,31 | -2,83% | 5.211.316,00 |
| 12.03.2025 | 32,40 | 33,68 | 32,13 | 33,25 | 4,04% | 4.754.209,00 |
| 11.03.2025 | 31,23 | 32,47 | 31,03 | 31,96 | 3,16% | 7.005.345,00 |
| 10.03.2025 | 32,42 | 32,57 | 30,63 | 30,98 | -5,66% | 5.631.485,00 |
| 07.03.2025 | 32,25 | 33,38 | 31,84 | 32,84 | 0,03% | 4.178.828,00 |
| 06.03.2025 | 32,45 | 33,84 | 32,28 | 32,83 | 1,39% | 5.843.577,00 |
| 05.03.2025 | 32,48 | 32,68 | 31,60 | 32,38 | 3,95% | 4.514.524,00 |
| 04.03.2025 | 31,36 | 31,86 | 30,15 | 31,15 | -0,57% | 5.203.073,00 |
| 03.03.2025 | 34,18 | 34,51 | 31,30 | 31,33 | -5,77% | 4.929.537,00 |
| 28.02.2025 | 33,00 | 33,36 | 32,55 | 33,25 | -0,54% | 4.671.800,00 |
| 27.02.2025 | 33,78 | 34,23 | 33,34 | 33,43 | -0,71% | 3.939.829,00 |
| 26.02.2025 | 34,70 | 34,81 | 33,50 | 33,67 | -2,04% | 4.298.829,00 |
| 25.02.2025 | 35,10 | 35,10 | 33,88 | 34,37 | -1,86% | 3.778.616,00 |
| 24.02.2025 | 34,50 | 35,78 | 34,27 | 35,02 | 1,80% | 5.282.882,00 |
| 21.02.2025 | 36,46 | 36,67 | 33,95 | 34,40 | -7,65% | 7.218.204,00 |
| 20.02.2025 | 36,62 | 37,55 | 36,26 | 37,25 | 2,96% | 5.973.591,00 |
| 19.02.2025 | 36,59 | 37,00 | 36,14 | 36,18 | -2,24% | 2.658.447,00 |
| 18.02.2025 | 36,27 | 37,03 | 35,89 | 37,01 | 2,12% | 2.697.106,00 |
| 14.02.2025 | 37,16 | 37,47 | 36,18 | 36,24 | -0,38% | 3.113.686,00 |
| 13.02.2025 | 36,22 | 36,44 | 35,60 | 36,38 | 0,14% | 4.367.111,00 |
| 12.02.2025 | 36,54 | 37,18 | 36,13 | 36,33 | -2,26% | 3.797.142,00 |
| 11.02.2025 | 37,20 | 38,58 | 36,72 | 37,17 | 0,68% | 6.373.968,00 |
| 10.02.2025 | 37,37 | 37,60 | 36,89 | 36,92 | 2,21% | 5.712.682,00 |
| 07.02.2025 | 36,75 | 37,84 | 36,05 | 36,12 | 0,53% | 4.661.820,00 |
| 06.02.2025 | 36,63 | 36,87 | 35,32 | 35,93 | -0,28% | 3.255.868,00 |
| 05.02.2025 | 36,11 | 36,24 | 35,48 | 36,03 | -0,58% | 3.150.092,00 |
| 04.02.2025 | 34,50 | 36,43 | 34,33 | 36,24 | 6,24% | 5.062.575,00 |
| 03.02.2025 | 34,17 | 35,24 | 33,42 | 34,11 | -3,43% | 5.798.272,00 |
| 31.01.2025 | 35,50 | 36,24 | 35,16 | 35,32 | -0,59% | 5.315.132,00 |
| 30.01.2025 | 35,53 | 35,82 | 34,95 | 35,53 | 1,14% | 3.962.545,00 |
| 29.01.2025 | 34,39 | 35,26 | 34,32 | 35,13 | 2,87% | 5.482.371,00 |
| 28.01.2025 | 35,19 | 35,42 | 34,04 | 34,15 | -2,34% | 5.665.885,00 |
| 27.01.2025 | 36,27 | 36,60 | 34,91 | 34,97 | -6,57% | 7.557.732,00 |
| 24.01.2025 | 37,85 | 37,85 | 36,70 | 37,43 | 0,21% | 4.983.825,00 |
| 23.01.2025 | 37,61 | 37,99 | 36,10 | 37,35 | -3,69% | 11.074.378,00 |
| 22.01.2025 | 39,60 | 39,85 | 38,68 | 38,78 | 0,44% | 7.660.533,00 |
| 21.01.2025 | 39,99 | 40,62 | 38,57 | 38,61 | -2,33% | 5.226.233,00 |
| 17.01.2025 | 39,24 | 39,87 | 38,94 | 39,53 | 1,59% | 4.477.360,00 |
| 16.01.2025 | 38,42 | 39,20 | 38,30 | 38,91 | 1,89% | 4.870.381,00 |
| 15.01.2025 | 37,85 | 38,30 | 37,10 | 38,19 | 3,55% | 5.142.939,00 |
| 14.01.2025 | 36,60 | 36,91 | 35,85 | 36,88 | 1,12% | 3.308.492,00 |
| 13.01.2025 | 35,56 | 36,52 | 35,40 | 36,47 | 1,56% | 3.980.005,00 |
| 10.01.2025 | 36,26 | 36,56 | 35,54 | 35,91 | -0,25% | 2.943.696,00 |
| 08.01.2025 | 35,78 | 36,03 | 34,75 | 36,00 | -0,66% | 3.775.303,00 |
| 07.01.2025 | 36,90 | 37,30 | 35,76 | 36,24 | -0,69% | 3.299.180,00 |
| 06.01.2025 | 36,00 | 37,08 | 35,92 | 36,49 | 2,18% | 5.792.352,00 |
| 03.01.2025 | 37,95 | 37,95 | 35,38 | 35,71 | -6,00% | 7.491.799,00 |
| 02.01.2025 | 38,17 | 39,04 | 37,90 | 37,99 | 0,56% | 2.700.262,00 |
| 31.12.2024 | 37,24 | 38,18 | 37,24 | 37,78 | 1,70% | 2.458.888,00 |
| 30.12.2024 | 37,25 | 37,73 | 36,65 | 37,15 | -1,41% | 2.511.215,00 |
| 27.12.2024 | 37,97 | 38,13 | 37,38 | 37,68 | -1,75% | 1.924.377,00 |
| 26.12.2024 | 38,50 | 38,58 | 38,07 | 38,35 | -0,67% | 1.894.708,00 |
| 24.12.2024 | 39,00 | 39,21 | 38,23 | 38,61 | 0,08% | 1.056.624,00 |
| 23.12.2024 | 37,80 | 38,75 | 37,59 | 38,58 | 1,96% | 2.678.574,00 |
| 20.12.2024 | 36,40 | 38,30 | 36,28 | 37,84 | 3,33% | 8.586.918,00 |
| 19.12.2024 | 37,67 | 38,15 | 36,52 | 36,62 | -1,85% | 3.967.783,00 |
| 18.12.2024 | 38,55 | 39,31 | 36,92 | 37,31 | -2,94% | 4.298.015,00 |
| 17.12.2024 | 38,00 | 38,87 | 37,53 | 38,44 | -0,05% | 4.423.210,00 |
| 16.12.2024 | 38,68 | 39,19 | 38,26 | 38,46 | -1,69% | 3.452.072,00 |
| 13.12.2024 | 39,00 | 39,50 | 38,51 | 39,12 | -1,26% | 3.602.623,00 |
| 12.12.2024 | 39,45 | 39,89 | 39,05 | 39,62 | 0,20% | 3.964.665,00 |
| 11.12.2024 | 39,76 | 40,30 | 39,16 | 39,54 | -3,77% | 6.272.753,00 |
| 10.12.2024 | 42,01 | 42,05 | 40,69 | 41,09 | -2,14% | 4.912.853,00 |
| 09.12.2024 | 44,11 | 44,74 | 41,87 | 41,99 | -1,18% | 5.986.435,00 |
| 06.12.2024 | 44,70 | 44,76 | 41,58 | 42,49 | -7,97% | 9.526.611,00 |
| 05.12.2024 | 45,83 | 46,19 | 45,05 | 46,17 | 0,65% | 2.172.767,00 |
| 04.12.2024 | 45,78 | 46,62 | 45,60 | 45,87 | -0,07% | 3.227.906,00 |
| 03.12.2024 | 46,55 | 46,75 | 45,51 | 45,90 | 0,44% | 2.553.567,00 |
| 02.12.2024 | 46,60 | 46,78 | 45,04 | 45,70 | -1,57% | 3.726.210,00 |
| 29.11.2024 | 45,75 | 46,57 | 45,15 | 46,43 | 1,20% | 1.785.249,00 |
| 27.11.2024 | 47,24 | 47,62 | 45,42 | 45,88 | -3,25% | 4.680.403,00 |
| 26.11.2024 | 47,00 | 47,77 | 46,71 | 47,42 | 0,42% | 3.599.500,00 |
| 25.11.2024 | 45,92 | 47,44 | 45,92 | 47,22 | 3,85% | 5.324.498,00 |
| 22.11.2024 | 46,04 | 46,34 | 45,33 | 45,47 | -2,11% | 3.170.046,00 |
| 21.11.2024 | 45,55 | 46,60 | 45,42 | 46,45 | 1,55% | 3.125.195,00 |
| 20.11.2024 | 45,51 | 46,14 | 45,20 | 45,74 | 0,31% | 3.760.319,00 |
| 19.11.2024 | 43,93 | 45,64 | 43,79 | 45,60 | 3,68% | 4.007.903,00 |
| 18.11.2024 | 43,96 | 44,20 | 42,83 | 43,98 | -0,09% | 4.395.684,00 |
| 15.11.2024 | 43,86 | 45,15 | 43,31 | 44,02 | 6,82% | 11.259.774,00 |
| 14.11.2024 | 41,10 | 42,08 | 40,96 | 41,21 | 1,53% | 4.494.912,00 |