34,435€
3,22%
Echtzeit-Aktienkurs Alcoa Corp
Bid:
Ask:
Aktienkurse zur Alcoa Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 34,16 | 35,16 | 34,05 | 34,67 | 1,49% | 200,00 |
| 03.05.2024 | 33,69 | 34,55 | 30,76 | 34,16 | 1,92% | - |
| 02.05.2024 | 32,30 | 33,53 | 31,74 | 33,51 | 1,82% | - |
| 30.04.2024 | 35,15 | 35,54 | 32,91 | 32,91 | -6,29% | 1.350,00 |
| 29.04.2024 | 34,54 | 35,61 | 34,26 | 35,12 | 1,92% | - |
| 26.04.2024 | 33,59 | 34,88 | 33,42 | 34,46 | 2,85% | 200,00 |
| 25.04.2024 | 33,40 | 34,07 | 32,53 | 33,50 | -0,61% | 1.533,00 |
| 24.04.2024 | 33,88 | 34,18 | 33,15 | 33,71 | 0,05% | - |
| 23.04.2024 | 34,16 | 34,24 | 32,35 | 33,69 | -1,30% | - |
| 22.04.2024 | 33,44 | 34,38 | 33,17 | 34,13 | 2,31% | 100,00 |
| 19.04.2024 | 33,10 | 34,16 | 32,86 | 33,36 | 0,09% | - |
| 18.04.2024 | 34,41 | 34,65 | 31,80 | 33,33 | 0,01% | 1.624,00 |
| 17.04.2024 | 34,08 | 35,22 | 33,01 | 33,33 | -1,86% | 200,00 |
| 16.04.2024 | 34,42 | 34,42 | 33,04 | 33,96 | -1,34% | 200,00 |
| 15.04.2024 | 33,95 | 35,33 | 33,90 | 34,42 | 4,01% | - |
| 12.04.2024 | 33,84 | 35,75 | 32,88 | 33,09 | -1,98% | 100,00 |
| 11.04.2024 | 33,64 | 34,14 | 33,21 | 33,76 | 0,27% | 720,00 |
| 10.04.2024 | 34,06 | 34,23 | 32,79 | 33,67 | -0,74% | - |
| 09.04.2024 | 33,51 | 34,43 | 33,39 | 33,92 | 1,30% | - |
| 08.04.2024 | 33,70 | 34,27 | 33,30 | 33,49 | -0,58% | 40,00 |
| 05.04.2024 | 33,43 | 33,88 | 32,64 | 33,68 | 1,45% | 80,00 |
| 04.04.2024 | 34,49 | 34,70 | 33,07 | 33,20 | -3,26% | 300,00 |
| 03.04.2024 | 33,04 | 34,67 | 32,62 | 34,32 | 3,69% | 170,00 |
| 02.04.2024 | 31,65 | 33,21 | 30,86 | 33,09 | 6,12% | 201,00 |
| 28.03.2024 | 30,94 | 31,48 | 30,69 | 31,19 | 1,50% | - |
| 27.03.2024 | 29,24 | 30,75 | 28,97 | 30,73 | 5,33% | - |
| 26.03.2024 | 29,45 | 29,80 | 28,81 | 29,17 | -0,97% | - |
| 25.03.2024 | 29,06 | 29,81 | 28,90 | 29,46 | 1,38% | 34,00 |
| 22.03.2024 | 28,94 | 29,18 | 28,40 | 29,06 | 0,55% | - |
| 21.03.2024 | 28,81 | 29,49 | 28,58 | 28,90 | 0,63% | - |
| 20.03.2024 | 27,24 | 29,21 | 26,61 | 28,72 | 5,30% | - |
| 19.03.2024 | 28,60 | 28,89 | 26,44 | 27,27 | -4,63% | - |
| 18.03.2024 | 28,25 | 29,09 | 27,86 | 28,60 | 1,44% | - |
| 15.03.2024 | 27,58 | 28,35 | 27,22 | 28,19 | 1,99% | - |
| 14.03.2024 | 28,00 | 28,38 | 27,22 | 27,64 | -1,69% | - |
| 13.03.2024 | 27,19 | 28,51 | 27,10 | 28,12 | 3,04% | - |
| 12.03.2024 | 27,76 | 28,53 | 26,77 | 27,29 | -2,36% | - |
| 11.03.2024 | 27,26 | 28,19 | 26,73 | 27,95 | 2,36% | - |
| 08.03.2024 | 27,26 | 27,96 | 26,77 | 27,30 | 0,04% | - |
| 07.03.2024 | 25,78 | 27,50 | 25,74 | 27,29 | 5,41% | 60,00 |
| 06.03.2024 | 24,82 | 26,34 | 24,71 | 25,89 | 4,48% | - |
| 05.03.2024 | 25,27 | 25,31 | 24,48 | 24,78 | -2,09% | - |
| 04.03.2024 | 25,37 | 25,72 | 24,90 | 25,31 | -0,88% | - |
| 01.03.2024 | 25,14 | 25,66 | 24,88 | 25,54 | 1,49% | 250,00 |
| 29.02.2024 | 24,25 | 25,22 | 24,06 | 25,16 | 3,62% | - |
| 28.02.2024 | 24,40 | 24,92 | 24,00 | 24,28 | -1,38% | 800,00 |
| 27.02.2024 | 23,09 | 24,88 | 22,98 | 24,62 | 5,44% | 73,00 |
| 26.02.2024 | 23,88 | 24,67 | 22,92 | 23,35 | -4,73% | - |
| 23.02.2024 | 25,67 | 25,99 | 24,47 | 24,51 | -4,44% | 150,00 |
| 22.02.2024 | 25,88 | 26,51 | 25,23 | 25,65 | -0,77% | - |
| 21.02.2024 | 24,70 | 25,92 | 24,66 | 25,85 | 4,66% | - |
| 20.02.2024 | 25,12 | 25,27 | 24,16 | 24,70 | -2,26% | - |
| 19.02.2024 | 25,51 | 25,59 | 25,18 | 25,27 | -0,63% | - |
| 16.02.2024 | 25,42 | 25,99 | 25,15 | 25,43 | 0,06% | - |
| 15.02.2024 | 25,11 | 25,65 | 25,00 | 25,42 | 1,78% | 70,00 |
| 14.02.2024 | 24,17 | 25,15 | 24,14 | 24,97 | 3,44% | - |
| 13.02.2024 | 25,80 | 26,06 | 23,89 | 24,14 | -6,76% | - |
| 12.02.2024 | 24,88 | 26,08 | 24,83 | 25,89 | 3,87% | 400,00 |
| 09.02.2024 | 25,72 | 26,11 | 24,76 | 24,93 | -3,00% | - |
| 08.02.2024 | 25,48 | 26,05 | 25,17 | 25,70 | 0,53% | - |
| 07.02.2024 | 25,66 | 25,79 | 25,02 | 25,56 | -0,47% | - |
| 06.02.2024 | 24,93 | 25,86 | 24,62 | 25,68 | 2,76% | 100,00 |
| 05.02.2024 | 27,29 | 27,43 | 24,90 | 24,99 | -8,55% | 95,00 |
| 02.02.2024 | 27,39 | 27,66 | 26,44 | 27,33 | 0,00% | - |
| 01.02.2024 | 27,70 | 28,09 | 26,87 | 27,33 | -0,73% | - |
| 31.01.2024 | 28,20 | 28,88 | 27,51 | 27,53 | -2,51% | - |
| 30.01.2024 | 28,51 | 28,61 | 27,67 | 28,24 | -1,05% | 200,00 |
| 29.01.2024 | 28,19 | 28,59 | 27,47 | 28,54 | 1,13% | - |
| 26.01.2024 | 27,50 | 28,28 | 27,31 | 28,22 | 2,36% | - |
| 25.01.2024 | 27,44 | 28,04 | 26,96 | 27,57 | 0,77% | - |
| 24.01.2024 | 27,43 | 28,15 | 26,91 | 27,36 | 0,55% | 4,00 |
| 23.01.2024 | 25,31 | 28,13 | 25,30 | 27,21 | 7,19% | 400,00 |
| 22.01.2024 | 25,12 | 25,56 | 24,51 | 25,38 | 0,99% | - |
| 19.01.2024 | 24,58 | 25,31 | 24,21 | 25,13 | 2,20% | - |
| 18.01.2024 | 24,17 | 29,78 | 24,17 | 24,59 | -1,84% | 1.260,00 |
| 17.01.2024 | 25,62 | 25,68 | 24,93 | 25,05 | -2,34% | 325,00 |
| 16.01.2024 | 27,43 | 27,43 | 25,10 | 25,65 | -6,46% | 311,00 |
| 15.01.2024 | 27,42 | 27,56 | 27,27 | 27,42 | -0,02% | - |
| 12.01.2024 | 28,13 | 28,97 | 27,42 | 27,43 | -2,56% | 66,00 |
| 11.01.2024 | 28,91 | 29,26 | 28,01 | 28,15 | -2,49% | - |
| 10.01.2024 | 29,15 | 29,55 | 28,63 | 28,87 | -1,28% | - |
| 09.01.2024 | 28,88 | 29,65 | 28,62 | 29,24 | 0,93% | - |
| 08.01.2024 | 29,25 | 29,51 | 28,51 | 28,97 | -1,38% | - |
| 05.01.2024 | 28,57 | 29,50 | 27,51 | 29,38 | 3,31% | - |
| 04.01.2024 | 28,85 | 29,48 | 28,21 | 28,44 | -1,37% | 99,00 |
| 03.01.2024 | 30,37 | 30,59 | 28,48 | 28,83 | -5,21% | - |
| 02.01.2024 | 31,00 | 31,82 | 30,19 | 30,42 | -2,66% | 651,00 |
| 29.12.2023 | 31,34 | 31,53 | 31,15 | 31,25 | 0,08% | 161,00 |
| 28.12.2023 | 31,36 | 31,42 | 30,77 | 31,22 | -0,38% | - |
| 27.12.2023 | 30,75 | 31,54 | 30,42 | 31,34 | 2,22% | 112,00 |
| 22.12.2023 | 28,99 | 31,20 | 28,96 | 30,66 | 5,38% | - |
| 21.12.2023 | 28,12 | 29,22 | 27,86 | 29,10 | 3,78% | - |
| 20.12.2023 | 29,59 | 29,74 | 27,96 | 28,04 | -5,05% | - |
| 19.12.2023 | 27,92 | 30,06 | 27,74 | 29,53 | 4,96% | 96,00 |
| 18.12.2023 | 28,54 | 29,58 | 27,96 | 28,13 | -1,37% | 80,00 |
| 15.12.2023 | 27,19 | 29,79 | 27,06 | 28,52 | 4,76% | 2.000,00 |
| 14.12.2023 | 23,92 | 27,41 | 23,89 | 27,23 | 14,10% | 1.180,00 |
| 13.12.2023 | 22,32 | 23,91 | 22,14 | 23,86 | 7,12% | 733,00 |
| 12.12.2023 | 23,15 | 23,41 | 22,07 | 22,28 | -3,86% | 203,00 |
| 11.12.2023 | 23,22 | 23,56 | 22,95 | 23,17 | -0,34% | 240,00 |