34,788€
1,78%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 34,17 | 34,80 | 34,05 | 34,79 | 1,78% | - |
| 03.05.2024 | 34,01 | 34,18 | 33,25 | 34,18 | 2,20% | 1.385,00 |
| 02.05.2024 | 32,58 | 33,45 | 31,70 | 33,45 | 1,32% | 3.544,00 |
| 30.04.2024 | 34,80 | 34,80 | 33,01 | 33,01 | -6,46% | 1.498,00 |
| 29.04.2024 | 34,89 | 35,41 | 34,50 | 35,29 | 3,55% | 6.175,00 |
| 26.04.2024 | 33,46 | 34,79 | 33,46 | 34,08 | 4,85% | 485,00 |
| 25.04.2024 | 33,04 | 33,89 | 32,51 | 32,51 | -3,55% | 638,00 |
| 24.04.2024 | 33,51 | 34,18 | 33,20 | 33,70 | 0,13% | 1.942,00 |
| 23.04.2024 | 33,88 | 34,33 | 32,35 | 33,66 | -2,04% | 1.642,00 |
| 22.04.2024 | 33,70 | 34,36 | 33,21 | 34,36 | 2,43% | 6.757,00 |
| 19.04.2024 | 32,87 | 34,06 | 32,55 | 33,54 | 0,37% | 2.518,00 |
| 18.04.2024 | 34,07 | 34,74 | 31,79 | 33,42 | -1,04% | 3.024,00 |
| 17.04.2024 | 34,38 | 35,19 | 33,77 | 33,77 | -1,29% | 2.650,00 |
| 16.04.2024 | 34,65 | 34,65 | 33,10 | 34,21 | -0,58% | 2.000,00 |
| 15.04.2024 | 33,99 | 35,17 | 33,99 | 34,41 | 4,16% | 16.389,00 |
| 12.04.2024 | 33,59 | 35,45 | 33,00 | 33,03 | -1,46% | 9.390,00 |
| 11.04.2024 | 33,17 | 33,64 | 33,17 | 33,52 | -0,39% | 1.415,00 |
| 10.04.2024 | 33,73 | 34,41 | 32,75 | 33,65 | 0,67% | 4.702,00 |
| 09.04.2024 | 33,81 | 33,92 | 33,43 | 33,43 | -0,54% | 2.540,00 |
| 08.04.2024 | 34,00 | 34,11 | 33,35 | 33,61 | 0,73% | 3.546,00 |
| 05.04.2024 | 33,09 | 33,80 | 33,09 | 33,36 | 0,83% | 1.524,00 |
| 04.04.2024 | 34,84 | 34,84 | 33,09 | 33,09 | -3,99% | 3.057,00 |
| 03.04.2024 | 32,75 | 34,61 | 32,50 | 34,46 | 4,47% | 7.973,00 |
| 02.04.2024 | 31,33 | 33,00 | 30,75 | 32,99 | 5,05% | 6.678,00 |
| 28.03.2024 | 31,29 | 31,40 | 30,73 | 31,40 | 3,12% | 1.858,00 |
| 27.03.2024 | 29,52 | 30,45 | 29,04 | 30,45 | 4,46% | 2.094,00 |
| 26.03.2024 | 29,15 | 29,74 | 28,97 | 29,15 | -0,85% | 866,00 |
| 25.03.2024 | 29,10 | 29,67 | 28,85 | 29,40 | 0,89% | 575,00 |
| 22.03.2024 | 29,13 | 29,14 | 28,63 | 29,14 | 1,18% | 2.842,00 |
| 21.03.2024 | 29,15 | 29,18 | 28,76 | 28,80 | -1,13% | 2.566,00 |
| 20.03.2024 | 26,99 | 29,13 | 26,79 | 29,13 | 7,57% | 2.396,00 |
| 19.03.2024 | 28,55 | 28,56 | 26,43 | 27,08 | -5,15% | 3.482,00 |
| 18.03.2024 | 28,51 | 29,01 | 28,08 | 28,55 | 1,31% | 2.526,00 |
| 15.03.2024 | 27,32 | 28,18 | 27,32 | 28,18 | 3,22% | 3.166,00 |
| 14.03.2024 | 27,56 | 27,56 | 27,30 | 27,30 | -2,78% | 350,00 |
| 13.03.2024 | 27,00 | 28,08 | 27,00 | 28,08 | 3,39% | 1.732,00 |
| 12.03.2024 | 28,00 | 28,00 | 26,95 | 27,16 | -3,55% | 1.897,00 |
| 11.03.2024 | 27,35 | 28,16 | 27,35 | 28,16 | 5,07% | 1.583,00 |
| 08.03.2024 | 27,56 | 27,89 | 26,80 | 26,80 | -2,15% | 2.171,00 |
| 07.03.2024 | 26,01 | 27,47 | 25,67 | 27,39 | 5,79% | 6.594,00 |
| 06.03.2024 | 25,07 | 26,09 | 24,96 | 25,89 | 5,33% | 2.405,00 |
| 05.03.2024 | 25,02 | 25,02 | 24,53 | 24,58 | -2,85% | 335,00 |
| 04.03.2024 | 25,09 | 25,63 | 24,99 | 25,30 | -0,47% | 489,00 |
| 01.03.2024 | 24,91 | 25,47 | 24,91 | 25,42 | 1,19% | 1.445,00 |
| 29.02.2024 | 24,40 | 25,14 | 24,34 | 25,12 | 3,08% | 1.425,00 |
| 28.02.2024 | 24,86 | 24,86 | 24,04 | 24,37 | -0,93% | 2.631,00 |
| 27.02.2024 | 23,29 | 24,60 | 22,90 | 24,60 | 6,54% | 7.020,00 |
| 26.02.2024 | 24,10 | 24,54 | 23,01 | 23,09 | -5,83% | 5.367,00 |
| 23.02.2024 | 25,88 | 25,88 | 24,50 | 24,52 | -3,81% | 2.429,00 |
| 22.02.2024 | 25,63 | 26,48 | 25,35 | 25,49 | -0,93% | 2.954,00 |
| 21.02.2024 | 24,45 | 25,73 | 24,45 | 25,73 | 5,75% | 2.161,00 |
| 20.02.2024 | 25,00 | 25,00 | 24,25 | 24,33 | -4,77% | 4.212,00 |
| 19.02.2024 | 25,69 | 25,69 | 25,05 | 25,55 | -0,54% | 1.401,00 |
| 16.02.2024 | 25,26 | 25,78 | 25,26 | 25,69 | 1,10% | 2.170,00 |
| 15.02.2024 | 25,26 | 25,41 | 24,96 | 25,41 | 1,36% | 1.710,00 |
| 14.02.2024 | 24,20 | 25,07 | 24,20 | 25,07 | 4,72% | 7.074,00 |
| 13.02.2024 | 25,99 | 25,99 | 23,94 | 23,94 | -8,06% | 3.567,00 |
| 12.02.2024 | 24,78 | 26,04 | 24,78 | 26,04 | 3,87% | 507,00 |
| 09.02.2024 | 25,45 | 25,93 | 24,93 | 25,07 | -3,47% | 2.661,00 |
| 08.02.2024 | 25,25 | 25,97 | 25,25 | 25,97 | 2,69% | 3.726,00 |
| 07.02.2024 | 25,91 | 25,91 | 25,08 | 25,29 | -1,44% | 2.475,00 |
| 06.02.2024 | 24,68 | 25,70 | 24,68 | 25,66 | 2,64% | 4.026,00 |
| 05.02.2024 | 27,56 | 27,56 | 25,00 | 25,00 | -8,89% | 3.853,00 |
| 02.02.2024 | 27,22 | 27,44 | 26,43 | 27,44 | 1,63% | 416,00 |
| 01.02.2024 | 28,01 | 28,10 | 27,00 | 27,00 | -3,64% | 330,00 |
| 31.01.2024 | 27,96 | 28,41 | 27,77 | 28,02 | -0,74% | 481,00 |
| 30.01.2024 | 28,79 | 28,79 | 28,19 | 28,23 | 1,00% | 2.017,00 |
| 29.01.2024 | 28,50 | 28,59 | 27,95 | 27,95 | -0,32% | 509,00 |
| 26.01.2024 | 27,60 | 28,05 | 27,60 | 28,04 | 3,70% | 430,00 |
| 25.01.2024 | 27,14 | 27,77 | 27,04 | 27,04 | -0,81% | 947,00 |
| 24.01.2024 | 27,69 | 28,25 | 27,03 | 27,26 | 0,48% | 1.589,00 |
| 23.01.2024 | 25,55 | 27,62 | 25,52 | 27,13 | 7,62% | 4.211,00 |
| 22.01.2024 | 24,86 | 25,21 | 24,86 | 25,21 | 3,57% | 218,00 |
| 19.01.2024 | 24,85 | 24,97 | 24,34 | 24,34 | -1,10% | 730,00 |
| 18.01.2024 | 24,41 | 25,91 | 24,41 | 24,61 | -2,15% | 655,00 |
| 17.01.2024 | 25,40 | 25,45 | 25,00 | 25,15 | -0,98% | 3.701,00 |
| 16.01.2024 | 27,14 | 27,14 | 25,40 | 25,40 | -6,45% | 746,00 |
| 15.01.2024 | 27,68 | 27,70 | 27,13 | 27,15 | -2,09% | 190,00 |
| 12.01.2024 | 27,84 | 28,73 | 27,73 | 27,73 | -1,00% | 525,00 |
| 11.01.2024 | 28,65 | 29,22 | 28,01 | 28,01 | -4,04% | 769,00 |
| 10.01.2024 | 29,19 | 29,19 | 29,19 | 29,19 | -0,78% | 3,00 |
| 09.01.2024 | 29,19 | 29,42 | 28,84 | 29,42 | 1,31% | 1.770,00 |
| 08.01.2024 | 29,39 | 29,39 | 28,69 | 29,04 | -1,19% | 814,00 |
| 05.01.2024 | 28,28 | 29,39 | 27,70 | 29,39 | 2,91% | 1.819,00 |
| 04.01.2024 | 29,06 | 29,07 | 28,29 | 28,56 | -0,70% | 1.199,00 |
| 03.01.2024 | 30,10 | 30,42 | 28,53 | 28,76 | -6,29% | 1.810,00 |
| 02.01.2024 | 31,50 | 31,64 | 30,69 | 30,69 | -1,25% | 6.660,00 |
| 29.12.2023 | 31,11 | 31,11 | 31,08 | 31,08 | 0,03% | 102,00 |
| 28.12.2023 | 31,05 | 31,60 | 30,63 | 31,07 | -0,38% | 2.950,00 |
| 27.12.2023 | 31,01 | 31,71 | 30,80 | 31,19 | 1,66% | 1.899,00 |
| 22.12.2023 | 29,25 | 31,09 | 29,15 | 30,68 | 6,97% | 4.777,00 |
| 21.12.2023 | 28,38 | 28,68 | 28,00 | 28,68 | 2,10% | 400,00 |
| 20.12.2023 | 29,29 | 29,50 | 27,93 | 28,09 | -5,23% | 4.348,00 |
| 19.12.2023 | 27,55 | 29,90 | 27,55 | 29,64 | 4,55% | 8.270,00 |
| 18.12.2023 | 28,29 | 29,37 | 28,29 | 28,35 | -0,80% | 4.292,00 |
| 15.12.2023 | 27,58 | 29,30 | 27,37 | 28,58 | 4,69% | 21.754,00 |
| 14.12.2023 | 23,72 | 27,30 | 23,72 | 27,30 | 18,90% | 15.626,00 |
| 13.12.2023 | 22,47 | 22,96 | 22,05 | 22,96 | 2,68% | 4.242,00 |
| 12.12.2023 | 23,20 | 23,20 | 22,09 | 22,36 | -3,54% | 3.708,00 |
| 11.12.2023 | 23,50 | 23,50 | 22,91 | 23,18 | -0,94% | 1.466,00 |