64,440$
3,80%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 64,11 | 65,15 | 62,22 | 64,08 | 3,22% | 443.001,00 |
| 27.02.2026 | 62,65 | 63,67 | 61,27 | 62,08 | -2,19% | 51.637,00 |
| 26.02.2026 | 63,59 | 64,11 | 61,11 | 63,47 | -2,20% | 5.221.771,00 |
| 25.02.2026 | 62,60 | 66,22 | 62,34 | 64,90 | 5,68% | 10.079.365,00 |
| 24.02.2026 | 59,84 | 62,66 | 59,57 | 61,41 | 2,68% | 4.982.771,00 |
| 23.02.2026 | 60,00 | 61,02 | 58,21 | 59,81 | -1,12% | 3.875.720,00 |
| 20.02.2026 | 59,20 | 61,29 | 58,90 | 60,49 | 1,34% | 6.818.413,00 |
| 19.02.2026 | 58,40 | 59,79 | 57,26 | 59,69 | -0,86% | 4.916.484,00 |
| 18.02.2026 | 58,80 | 61,14 | 58,25 | 60,21 | 4,77% | 4.961.955,00 |
| 17.02.2026 | 58,95 | 59,00 | 55,04 | 57,47 | -4,14% | 8.265.138,00 |
| 13.02.2026 | 58,82 | 60,34 | 56,72 | 59,95 | -0,93% | 8.968.754,00 |
| 12.02.2026 | 63,48 | 63,74 | 58,95 | 60,51 | -4,18% | 8.451.433,00 |
| 11.02.2026 | 63,47 | 64,78 | 61,46 | 63,15 | 2,25% | 7.493.956,00 |
| 10.02.2026 | 61,98 | 63,34 | 60,74 | 61,76 | -0,96% | 6.640.570,00 |
| 09.02.2026 | 59,35 | 62,87 | 58,67 | 62,36 | 5,41% | 6.878.792,00 |
| 06.02.2026 | 58,02 | 60,04 | 57,82 | 59,16 | 4,93% | 5.781.168,00 |
| 05.02.2026 | 56,71 | 57,49 | 55,30 | 56,38 | -3,06% | 7.568.151,00 |
| 04.02.2026 | 61,80 | 62,06 | 56,97 | 58,16 | -5,20% | 10.794.314,00 |
| 03.02.2026 | 60,23 | 61,37 | 59,35 | 61,35 | 5,39% | 8.386.002,00 |
| 02.02.2026 | 56,80 | 58,60 | 56,31 | 58,21 | 2,46% | 9.852.338,00 |
| 30.01.2026 | 58,35 | 59,89 | 55,93 | 56,81 | -6,32% | 9.187.567,00 |
| 29.01.2026 | 63,05 | 63,54 | 59,11 | 60,64 | 1,05% | 8.028.893,00 |
| 28.01.2026 | 60,83 | 61,07 | 58,81 | 60,01 | 0,59% | 5.663.858,00 |
| 27.01.2026 | 57,76 | 60,98 | 57,51 | 59,66 | 1,90% | 7.189.691,00 |
| 26.01.2026 | 63,71 | 63,71 | 58,32 | 58,55 | -5,88% | 10.177.738,00 |
| 23.01.2026 | 60,79 | 62,54 | 57,51 | 62,21 | -1,47% | 11.525.867,00 |
| 22.01.2026 | 64,50 | 65,00 | 62,39 | 63,14 | -1,14% | 8.993.442,00 |
| 21.01.2026 | 63,52 | 64,71 | 63,05 | 63,87 | 2,82% | 6.502.840,00 |
| 20.01.2026 | 59,73 | 62,30 | 59,59 | 62,12 | 3,41% | 8.466.770,00 |
| 16.01.2026 | 62,79 | 63,35 | 59,95 | 60,07 | -5,86% | 12.282.479,00 |
| 15.01.2026 | 64,46 | 64,73 | 63,66 | 63,81 | -1,18% | 11.655.485,00 |
| 14.01.2026 | 65,72 | 66,95 | 64,44 | 64,57 | -1,22% | 10.871.577,00 |
| 13.01.2026 | 64,78 | 66,24 | 64,40 | 65,37 | -0,46% | 6.903.886,00 |
| 12.01.2026 | 64,16 | 66,05 | 63,52 | 65,67 | 3,14% | 8.723.024,00 |
| 09.01.2026 | 61,16 | 63,79 | 60,65 | 63,67 | 4,22% | 7.025.331,00 |
| 08.01.2026 | 59,56 | 61,42 | 58,47 | 61,09 | -2,63% | 12.068.641,00 |
| 07.01.2026 | 61,65 | 63,27 | 61,01 | 62,74 | -1,29% | 10.645.898,00 |
| 06.01.2026 | 61,73 | 65,01 | 61,73 | 63,56 | 3,45% | 12.385.982,00 |
| 05.01.2026 | 58,07 | 61,76 | 57,50 | 61,44 | 8,67% | 9.786.092,00 |