45,780$
0,68%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.11.2024 | 40,98 | 41,30 | 40,32 | 40,59 | -0,88% | 2.894.326,00 |
| 12.11.2024 | 42,73 | 42,73 | 40,11 | 40,95 | -5,88% | 6.305.971,00 |
| 11.11.2024 | 44,27 | 44,38 | 43,28 | 43,51 | -2,84% | 3.922.074,00 |
| 08.11.2024 | 44,02 | 44,82 | 43,66 | 44,78 | -1,99% | 3.887.659,00 |
| 07.11.2024 | 46,18 | 46,55 | 45,58 | 45,69 | 0,73% | 5.758.743,00 |
| 06.11.2024 | 43,00 | 46,03 | 42,33 | 45,36 | 6,03% | 9.617.712,00 |
| 05.11.2024 | 41,28 | 42,88 | 41,11 | 42,78 | 5,03% | 4.701.433,00 |
| 04.11.2024 | 40,50 | 41,42 | 40,28 | 40,73 | 0,39% | 2.918.465,00 |
| 01.11.2024 | 40,64 | 41,19 | 40,25 | 40,57 | 1,20% | 3.869.732,00 |
| 31.10.2024 | 40,34 | 40,56 | 39,44 | 40,09 | -1,16% | 3.884.057,00 |
| 30.10.2024 | 40,64 | 41,19 | 39,83 | 40,56 | -0,98% | 3.990.588,00 |
| 29.10.2024 | 41,67 | 41,94 | 40,83 | 40,96 | -1,09% | 3.299.877,00 |
| 28.10.2024 | 41,05 | 41,52 | 40,03 | 41,41 | 0,75% | 4.317.451,00 |
| 25.10.2024 | 42,19 | 42,25 | 41,09 | 41,10 | -2,19% | 3.768.912,00 |
| 24.10.2024 | 42,20 | 42,36 | 41,05 | 42,02 | 0,33% | 3.694.978,00 |
| 23.10.2024 | 41,53 | 42,25 | 41,29 | 41,88 | -0,33% | 4.171.989,00 |
| 22.10.2024 | 42,08 | 42,81 | 41,70 | 42,02 | 1,20% | 3.599.738,00 |
| 21.10.2024 | 41,82 | 41,95 | 41,18 | 41,52 | -0,46% | 3.152.261,00 |
| 18.10.2024 | 41,77 | 42,17 | 40,85 | 41,71 | 3,37% | 5.355.772,00 |
| 17.10.2024 | 42,80 | 42,95 | 40,02 | 40,35 | -4,09% | 11.226.012,00 |
| 16.10.2024 | 42,09 | 42,24 | 41,56 | 42,07 | 1,86% | 5.713.413,00 |
| 15.10.2024 | 41,34 | 41,81 | 41,00 | 41,30 | -1,20% | 4.565.649,00 |
| 14.10.2024 | 40,45 | 41,99 | 40,44 | 41,80 | 1,90% | 5.458.283,00 |
| 11.10.2024 | 40,65 | 41,28 | 40,22 | 41,02 | 4,51% | 5.202.101,00 |
| 10.10.2024 | 38,45 | 39,73 | 38,21 | 39,25 | 2,11% | 3.533.242,00 |
| 09.10.2024 | 37,34 | 38,69 | 36,88 | 38,44 | 1,88% | 4.641.971,00 |
| 08.10.2024 | 38,42 | 38,72 | 37,20 | 37,73 | -4,41% | 6.613.702,00 |
| 07.10.2024 | 38,68 | 39,80 | 38,68 | 39,47 | 0,89% | 3.629.226,00 |
| 04.10.2024 | 39,00 | 39,62 | 38,64 | 39,12 | 2,49% | 4.145.013,00 |
| 03.10.2024 | 37,95 | 38,61 | 37,76 | 38,17 | -2,55% | 4.290.648,00 |
| 02.10.2024 | 39,41 | 39,97 | 38,85 | 39,17 | -0,03% | 2.899.927,00 |
| 01.10.2024 | 39,42 | 39,84 | 38,77 | 39,18 | 1,56% | 4.261.654,00 |
| 30.09.2024 | 38,67 | 39,03 | 38,27 | 38,58 | -1,76% | 3.434.941,00 |
| 27.09.2024 | 39,53 | 40,30 | 39,09 | 39,27 | -0,03% | 5.633.106,00 |
| 26.09.2024 | 38,30 | 39,62 | 38,00 | 39,28 | 9,08% | 9.330.413,00 |
| 25.09.2024 | 35,42 | 36,65 | 35,42 | 36,01 | -2,09% | 5.279.728,00 |
| 24.09.2024 | 36,50 | 37,38 | 36,21 | 36,78 | 7,45% | 9.670.093,00 |
| 23.09.2024 | 34,13 | 34,45 | 33,78 | 34,23 | 1,18% | 4.165.057,00 |
| 20.09.2024 | 33,60 | 34,06 | 33,21 | 33,83 | -3,12% | 9.046.319,00 |
| 19.09.2024 | 35,40 | 35,76 | 34,80 | 34,92 | 1,69% | 6.372.312,00 |
| 18.09.2024 | 34,24 | 35,95 | 33,88 | 34,34 | 1,09% | 6.431.671,00 |
| 17.09.2024 | 34,01 | 34,24 | 33,42 | 33,97 | -1,54% | 5.035.236,00 |
| 16.09.2024 | 34,26 | 35,60 | 33,64 | 34,50 | 6,09% | 10.728.578,00 |
| 13.09.2024 | 32,03 | 32,96 | 31,93 | 32,52 | 3,73% | 5.376.521,00 |
| 12.09.2024 | 30,99 | 31,76 | 30,60 | 31,35 | 4,99% | 5.884.183,00 |
| 11.09.2024 | 28,84 | 29,91 | 28,30 | 29,86 | 6,00% | 5.038.310,00 |
| 10.09.2024 | 28,78 | 28,84 | 27,77 | 28,17 | -2,76% | 4.672.220,00 |
| 09.09.2024 | 29,00 | 29,21 | 28,40 | 28,97 | 1,54% | 5.210.868,00 |
| 06.09.2024 | 30,00 | 30,23 | 28,35 | 28,53 | -5,75% | 7.356.006,00 |
| 05.09.2024 | 30,60 | 31,09 | 30,11 | 30,27 | -0,69% | 3.001.873,00 |
| 04.09.2024 | 30,84 | 31,22 | 30,46 | 30,48 | 0,86% | 3.082.009,00 |
| 03.09.2024 | 31,13 | 31,15 | 29,80 | 30,22 | -5,86% | 5.318.549,00 |
| 30.08.2024 | 32,50 | 32,60 | 31,82 | 32,10 | -1,14% | 3.339.763,00 |
| 29.08.2024 | 32,21 | 32,78 | 31,70 | 32,47 | 1,18% | 4.667.203,00 |
| 28.08.2024 | 33,19 | 33,31 | 32,00 | 32,09 | -6,44% | 7.326.349,00 |
| 27.08.2024 | 34,35 | 35,11 | 34,09 | 34,30 | -0,75% | 3.353.573,00 |
| 26.08.2024 | 35,00 | 35,18 | 34,47 | 34,56 | 1,89% | 5.312.787,00 |
| 23.08.2024 | 32,75 | 34,10 | 32,51 | 33,92 | 4,31% | 4.113.845,00 |
| 22.08.2024 | 33,25 | 33,45 | 32,37 | 32,52 | -2,31% | 2.876.285,00 |
| 21.08.2024 | 34,04 | 34,05 | 32,92 | 33,29 | -1,39% | 4.220.838,00 |
| 20.08.2024 | 34,10 | 34,75 | 33,68 | 33,76 | -0,71% | 5.102.507,00 |
| 19.08.2024 | 32,51 | 34,14 | 32,31 | 34,00 | 5,85% | 7.122.963,00 |
| 16.08.2024 | 31,75 | 32,42 | 31,70 | 32,12 | 0,09% | 4.350.152,00 |
| 15.08.2024 | 31,74 | 32,36 | 31,67 | 32,09 | 3,18% | 4.998.525,00 |
| 14.08.2024 | 31,81 | 31,97 | 30,88 | 31,10 | -1,58% | 4.855.622,00 |
| 13.08.2024 | 31,07 | 31,72 | 30,98 | 31,60 | 1,31% | 4.772.032,00 |
| 12.08.2024 | 31,03 | 31,66 | 31,01 | 31,19 | 2,06% | 4.914.282,00 |
| 09.08.2024 | 31,26 | 31,26 | 30,39 | 30,56 | -0,23% | 7.073.596,00 |
| 08.08.2024 | 29,61 | 30,66 | 29,55 | 30,63 | 4,86% | 6.023.558,00 |
| 07.08.2024 | 30,00 | 30,52 | 28,93 | 29,21 | -0,61% | 9.636.630,00 |
| 06.08.2024 | 28,50 | 29,64 | 28,20 | 29,39 | 3,34% | 10.612.263,00 |
| 05.08.2024 | 27,98 | 28,54 | 27,12 | 28,44 | -3,50% | 9.281.270,00 |
| 02.08.2024 | 31,05 | 31,06 | 29,27 | 29,47 | -6,36% | 6.889.118,00 |
| 01.08.2024 | 32,95 | 33,27 | 31,09 | 31,47 | -4,75% | 18.432.232,00 |
| 31.07.2024 | 32,79 | 33,57 | 32,76 | 33,04 | 4,00% | 6.730.819,00 |
| 30.07.2024 | 32,55 | 32,67 | 31,16 | 31,77 | -3,79% | 8.680.531,00 |
| 29.07.2024 | 33,20 | 33,46 | 32,82 | 33,02 | -1,23% | 4.260.428,00 |
| 26.07.2024 | 33,75 | 34,18 | 32,92 | 33,43 | 1,58% | 5.798.758,00 |
| 25.07.2024 | 32,72 | 33,54 | 32,50 | 32,91 | 0,21% | 5.908.790,00 |
| 24.07.2024 | 33,78 | 34,18 | 32,67 | 32,84 | -3,13% | 6.344.965,00 |
| 23.07.2024 | 33,95 | 34,28 | 33,57 | 33,90 | -1,82% | 11.907.340,00 |
| 22.07.2024 | 34,70 | 34,82 | 34,22 | 34,53 | -1,12% | 5.994.733,00 |
| 19.07.2024 | 35,26 | 35,26 | 34,55 | 34,92 | -2,05% | 5.336.980,00 |
| 18.07.2024 | 36,70 | 38,22 | 35,39 | 35,65 | -3,15% | 8.886.959,00 |
| 17.07.2024 | 38,24 | 38,68 | 36,81 | 36,81 | -4,79% | 7.452.210,00 |
| 16.07.2024 | 38,17 | 38,69 | 37,46 | 38,66 | -1,63% | 6.176.877,00 |
| 15.07.2024 | 39,00 | 40,06 | 38,55 | 39,30 | 0,90% | 3.664.490,00 |
| 12.07.2024 | 40,11 | 40,41 | 38,87 | 38,95 | -0,59% | 4.871.111,00 |
| 11.07.2024 | 40,31 | 40,52 | 38,35 | 39,18 | 1,87% | 7.852.339,00 |
| 10.07.2024 | 40,66 | 40,80 | 38,23 | 38,46 | -4,64% | 6.028.041,00 |
| 09.07.2024 | 41,52 | 42,09 | 40,30 | 40,33 | -3,19% | 2.919.393,00 |
| 08.07.2024 | 42,54 | 42,55 | 41,31 | 41,66 | -1,84% | 2.913.029,00 |
| 05.07.2024 | 42,65 | 43,10 | 42,42 | 42,44 | 0,14% | 2.670.187,00 |