37,833€
2,44%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 36,94 | 38,18 | 36,92 | 37,93 | 2,71% | 150,00 |
| 16.05.2024 | 36,76 | 37,51 | 36,63 | 36,93 | 0,48% | - |
| 15.05.2024 | 36,79 | 37,63 | 35,96 | 36,76 | 0,16% | 40,00 |
| 14.05.2024 | 37,25 | 37,73 | 36,52 | 36,70 | -1,58% | 255,00 |
| 13.05.2024 | 34,47 | 37,37 | 34,27 | 37,29 | 8,12% | 157,00 |
| 10.05.2024 | 34,75 | 35,29 | 34,24 | 34,49 | -0,63% | - |
| 09.05.2024 | 34,12 | 34,97 | 33,37 | 34,71 | 1,76% | - |
| 08.05.2024 | 34,99 | 35,16 | 33,58 | 34,11 | -2,52% | 150,00 |
| 07.05.2024 | 34,57 | 35,08 | 34,47 | 34,99 | 1,22% | 50,00 |
| 06.05.2024 | 34,27 | 35,16 | 34,04 | 34,56 | 1,13% | - |
| 03.05.2024 | 33,50 | 34,42 | 32,93 | 34,18 | 2,08% | - |
| 02.05.2024 | 33,08 | 33,53 | 31,75 | 33,48 | 1,29% | 77,00 |
| 30.04.2024 | 35,12 | 35,54 | 32,87 | 33,05 | -5,95% | - |
| 29.04.2024 | 34,58 | 35,61 | 34,27 | 35,14 | 1,99% | - |
| 26.04.2024 | 33,69 | 34,87 | 33,41 | 34,46 | 2,61% | 320,00 |
| 25.04.2024 | 33,52 | 33,97 | 32,54 | 33,58 | -0,29% | 460,00 |
| 24.04.2024 | 33,68 | 34,18 | 33,13 | 33,68 | -0,32% | 70,00 |
| 23.04.2024 | 34,10 | 34,28 | 32,43 | 33,78 | -0,93% | - |
| 22.04.2024 | 33,38 | 34,38 | 33,18 | 34,10 | 2,13% | 269,00 |
| 19.04.2024 | 33,35 | 34,16 | 32,76 | 33,39 | 0,32% | 600,00 |
| 18.04.2024 | 34,34 | 34,68 | 31,81 | 33,28 | -2,61% | 118,00 |
| 17.04.2024 | 33,97 | 35,20 | 33,01 | 34,18 | 0,35% | 230,00 |
| 16.04.2024 | 34,53 | 34,53 | 33,02 | 34,06 | -1,36% | 850,00 |
| 15.04.2024 | 34,00 | 35,33 | 33,90 | 34,53 | 3,04% | 409,00 |
| 12.04.2024 | 33,76 | 35,72 | 32,88 | 33,51 | -0,62% | - |
| 11.04.2024 | 33,68 | 34,14 | 33,21 | 33,72 | 0,11% | - |
| 10.04.2024 | 33,98 | 34,25 | 33,02 | 33,68 | -0,85% | 50,00 |
| 09.04.2024 | 33,50 | 34,43 | 33,40 | 33,97 | 1,42% | - |
| 08.04.2024 | 33,69 | 34,27 | 33,30 | 33,49 | -0,65% | 95,00 |
| 05.04.2024 | 33,21 | 33,88 | 33,10 | 33,71 | 1,41% | 189,00 |
| 04.04.2024 | 34,27 | 34,71 | 33,07 | 33,24 | -2,98% | 230,00 |
| 03.04.2024 | 33,13 | 34,67 | 32,63 | 34,26 | 3,45% | - |
| 02.04.2024 | 31,70 | 33,22 | 30,84 | 33,12 | 6,04% | 920,00 |
| 28.03.2024 | 30,75 | 31,48 | 30,69 | 31,23 | 1,66% | - |
| 27.03.2024 | 29,34 | 30,79 | 29,00 | 30,72 | 5,49% | - |
| 26.03.2024 | 29,48 | 29,78 | 28,82 | 29,12 | -1,15% | - |
| 25.03.2024 | 28,96 | 29,80 | 28,91 | 29,46 | 1,71% | 200,00 |
| 22.03.2024 | 29,02 | 29,18 | 28,42 | 28,97 | 0,12% | - |
| 21.03.2024 | 28,75 | 29,49 | 28,59 | 28,93 | 0,57% | 250,00 |
| 20.03.2024 | 27,30 | 29,21 | 26,66 | 28,77 | 5,68% | 18,00 |
| 19.03.2024 | 28,75 | 28,90 | 26,45 | 27,22 | -4,73% | 200,00 |
| 18.03.2024 | 28,09 | 29,09 | 27,90 | 28,57 | 1,35% | 433,00 |
| 15.03.2024 | 27,56 | 28,35 | 27,22 | 28,19 | 2,36% | 1.123,00 |
| 14.03.2024 | 27,91 | 28,39 | 27,22 | 27,54 | -1,54% | - |
| 13.03.2024 | 27,29 | 28,51 | 27,06 | 27,97 | 2,45% | 201,00 |
| 12.03.2024 | 27,90 | 28,52 | 26,77 | 27,30 | -2,24% | 410,00 |
| 11.03.2024 | 27,24 | 28,19 | 26,74 | 27,93 | 2,31% | - |
| 08.03.2024 | 27,32 | 27,95 | 26,77 | 27,30 | 0,09% | 110,00 |
| 07.03.2024 | 25,86 | 27,50 | 25,73 | 27,27 | 5,43% | 141,00 |
| 06.03.2024 | 24,84 | 26,33 | 24,69 | 25,87 | 4,15% | - |
| 05.03.2024 | 25,31 | 25,31 | 24,49 | 24,84 | -1,74% | - |
| 04.03.2024 | 25,50 | 25,71 | 24,89 | 25,28 | -0,69% | 45,00 |
| 01.03.2024 | 25,11 | 25,66 | 24,89 | 25,45 | 1,54% | 44,00 |
| 29.02.2024 | 24,29 | 25,22 | 24,07 | 25,07 | 3,30% | 13,00 |
| 28.02.2024 | 24,62 | 24,92 | 24,01 | 24,27 | -1,52% | 370,00 |
| 27.02.2024 | 23,31 | 24,88 | 22,94 | 24,64 | 5,75% | - |
| 26.02.2024 | 24,46 | 24,68 | 22,92 | 23,30 | -4,94% | 419,00 |
| 23.02.2024 | 25,56 | 25,99 | 24,47 | 24,51 | -4,35% | 111,00 |
| 22.02.2024 | 25,84 | 26,49 | 25,23 | 25,63 | -0,93% | 1.000,00 |
| 21.02.2024 | 24,73 | 25,92 | 24,67 | 25,87 | 4,61% | 4.324,00 |
| 20.02.2024 | 25,27 | 25,44 | 24,18 | 24,73 | -2,16% | 1.000,00 |
| 19.02.2024 | 25,42 | 25,61 | 25,21 | 25,27 | -0,51% | - |
| 16.02.2024 | 25,43 | 25,99 | 25,22 | 25,40 | -0,06% | 5.500,00 |
| 15.02.2024 | 24,97 | 25,65 | 24,90 | 25,42 | 1,68% | 400,00 |
| 14.02.2024 | 24,19 | 25,15 | 24,14 | 25,00 | 3,39% | 70,00 |
| 13.02.2024 | 25,87 | 26,05 | 23,89 | 24,18 | -6,53% | 365,00 |
| 12.02.2024 | 24,97 | 26,08 | 24,84 | 25,87 | 3,73% | 1.000,00 |
| 09.02.2024 | 25,78 | 26,11 | 24,76 | 24,94 | -3,13% | 10,00 |
| 08.02.2024 | 25,54 | 26,05 | 25,23 | 25,74 | 0,82% | 2.030,00 |
| 07.02.2024 | 25,67 | 25,89 | 25,02 | 25,53 | -0,47% | 200,00 |
| 06.02.2024 | 25,14 | 25,86 | 24,62 | 25,65 | 2,70% | 5.350,00 |
| 05.02.2024 | 27,30 | 27,46 | 24,90 | 24,98 | -8,57% | 78,00 |
| 02.02.2024 | 27,30 | 27,65 | 26,44 | 27,32 | 0,07% | 100,00 |
| 01.02.2024 | 27,57 | 28,09 | 26,87 | 27,30 | -1,14% | - |
| 31.01.2024 | 28,23 | 28,88 | 27,49 | 27,61 | -2,11% | - |
| 30.01.2024 | 28,57 | 28,58 | 27,67 | 28,21 | -1,17% | 100,00 |
| 29.01.2024 | 28,18 | 28,59 | 27,47 | 28,54 | 1,13% | - |
| 26.01.2024 | 27,56 | 28,28 | 26,88 | 28,22 | 2,41% | - |
| 25.01.2024 | 27,40 | 28,03 | 26,96 | 27,56 | 0,80% | - |
| 24.01.2024 | 27,21 | 28,15 | 26,90 | 27,34 | 0,37% | 241,00 |
| 23.01.2024 | 25,42 | 28,05 | 25,30 | 27,24 | 7,27% | - |
| 22.01.2024 | 25,13 | 25,56 | 24,53 | 25,39 | 1,18% | 250,00 |
| 19.01.2024 | 24,61 | 25,30 | 24,21 | 25,10 | 2,14% | 1.362,00 |
| 18.01.2024 | 24,24 | 27,87 | 24,17 | 24,57 | 1,32% | 1.062,00 |
| 17.01.2024 | 25,72 | 25,73 | 23,79 | 24,25 | -5,44% | 478,00 |
| 16.01.2024 | 27,48 | 27,48 | 25,10 | 25,65 | -6,56% | 830,00 |
| 15.01.2024 | 27,46 | 27,51 | 27,29 | 27,45 | -0,02% | - |
| 12.01.2024 | 28,15 | 28,97 | 27,42 | 27,45 | -2,54% | 7,00 |
| 11.01.2024 | 28,92 | 29,22 | 28,02 | 28,17 | -2,58% | 114,00 |
| 10.01.2024 | 29,21 | 29,47 | 28,63 | 28,91 | -0,81% | 30,00 |
| 09.01.2024 | 29,01 | 29,64 | 28,63 | 29,15 | 0,64% | 106,00 |
| 08.01.2024 | 29,37 | 29,44 | 28,51 | 28,96 | -1,41% | 72,00 |
| 05.01.2024 | 28,51 | 29,51 | 27,51 | 29,38 | 3,11% | 475,00 |
| 04.01.2024 | 28,82 | 29,56 | 28,21 | 28,49 | -0,99% | 349,00 |
| 03.01.2024 | 30,48 | 30,53 | 28,48 | 28,78 | -5,52% | - |
| 02.01.2024 | 31,11 | 31,80 | 30,19 | 30,46 | -2,01% | 200,00 |
| 29.12.2023 | 31,26 | 31,50 | 31,08 | 31,08 | -0,22% | - |
| 28.12.2023 | 31,36 | 31,44 | 30,82 | 31,15 | -0,65% | 216,00 |
| 27.12.2023 | 30,68 | 31,54 | 30,45 | 31,36 | 2,45% | 299,00 |
| 22.12.2023 | 29,07 | 31,20 | 28,97 | 30,61 | 5,46% | 674,00 |