Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,65 | 24,98 | 23,65 | 24,53 | -4,18% | - |
| 25.02.2021 | 26,65 | 26,65 | 0,00 | 25,60 | -5,83% | - |
| 24.02.2021 | 26,26 | 27,29 | 0,00 | 27,18 | 9,22% | - |
| 23.02.2021 | 24,38 | 25,11 | 24,02 | 24,89 | 0,18% | - |
| 22.02.2021 | 24,14 | 25,44 | 23,82 | 24,84 | 7,42% | - |
| 19.02.2021 | 22,09 | 23,34 | 0,00 | 23,13 | 9,34% | - |
| 18.02.2021 | 21,55 | 21,56 | 21,04 | 21,15 | -3,53% | - |
| 17.02.2021 | 21,95 | 21,95 | 21,91 | 21,93 | -2,16% | - |
| 16.02.2021 | 22,41 | 22,62 | 0,00 | 22,41 | 3,51% | - |
| 12.02.2021 | 21,55 | 21,74 | 0,00 | 21,65 | 1,31% | - |
| 11.02.2021 | 21,65 | 21,69 | 20,95 | 21,37 | -0,93% | - |
| 10.02.2021 | 21,33 | 21,79 | 21,06 | 21,57 | -0,85% | - |
| 09.02.2021 | 21,86 | 22,23 | 21,69 | 21,76 | -0,25% | - |
| 08.02.2021 | 21,93 | 21,96 | 0,00 | 21,81 | 4,15% | - |
| 05.02.2021 | 20,46 | 20,97 | 20,43 | 20,94 | 2,92% | - |
| 04.02.2021 | 20,35 | 20,36 | 20,35 | 20,35 | 2,39% | - |
| 03.02.2021 | 18,95 | 20,18 | 18,94 | 19,87 | 4,03% | - |
| 02.02.2021 | 18,92 | 19,39 | 18,85 | 19,10 | 1,51% | - |
| 01.02.2021 | 18,82 | 18,82 | 18,82 | 18,82 | 4,56% | - |
| 29.01.2021 | 18,46 | 18,58 | 17,74 | 18,00 | -2,76% | - |
| 28.01.2021 | 18,85 | 18,99 | 18,46 | 18,51 | -0,62% | - |
| 27.01.2021 | 18,15 | 18,82 | 18,10 | 18,62 | 0,30% | - |
| 26.01.2021 | 18,59 | 18,59 | 18,55 | 18,57 | -4,06% | - |
| 25.01.2021 | 18,82 | 19,43 | 0,00 | 19,35 | -0,08% | - |
| 22.01.2021 | 19,22 | 19,57 | 19,18 | 19,37 | -3,25% | - |
| 21.01.2021 | 20,98 | 21,05 | 0,00 | 20,02 | -14,39% | - |
| 20.01.2021 | 22,79 | 23,38 | 22,79 | 23,38 | 1,63% | - |
| 19.01.2021 | 23,42 | 23,90 | 22,86 | 23,01 | -0,99% | - |
| 15.01.2021 | 23,18 | 23,79 | 23,13 | 23,24 | -7,26% | - |
| 14.01.2021 | 25,11 | 25,40 | 24,91 | 25,06 | 2,54% | - |
| 13.01.2021 | 24,77 | 24,82 | 24,28 | 24,44 | -2,51% | - |
| 12.01.2021 | 25,07 | 25,07 | 25,07 | 25,07 | 2,04% | - |
| 11.01.2021 | 24,59 | 24,89 | 24,51 | 24,57 | -1,35% | - |
| 08.01.2021 | 24,77 | 25,51 | 24,53 | 24,90 | -1,21% | - |
| 07.01.2021 | 25,92 | 25,95 | 24,98 | 25,21 | -0,24% | - |
| 06.01.2021 | 25,16 | 25,67 | 24,82 | 25,27 | 6,85% | - |
| 05.01.2021 | 23,50 | 24,13 | 23,23 | 23,65 | 1,57% | - |
| 04.01.2021 | 24,10 | 24,12 | 23,14 | 23,28 | 0,84% | - |
| 31.12.2020 | 22,88 | 23,43 | 22,79 | 23,09 | 0,35% | - |
| 30.12.2020 | 22,64 | 23,16 | 22,55 | 23,01 | 4,31% | - |
| 29.12.2020 | 21,81 | 22,35 | 21,81 | 22,06 | -0,85% | - |
| 28.12.2020 | 22,55 | 22,70 | 22,17 | 22,25 | 18,80% | - |
| 24.12.2020 | 21,87 | 22,45 | 18,73 | 18,73 | -15,71% | - |
| 23.12.2020 | 22,28 | 22,65 | 22,17 | 22,22 | 2,70% | - |
| 22.12.2020 | 21,84 | 21,88 | 21,51 | 21,63 | -2,02% | - |
| 21.12.2020 | 21,72 | 22,23 | 21,65 | 22,08 | -0,27% | - |
| 18.12.2020 | 21,97 | 22,27 | 21,62 | 22,14 | -2,17% | - |
| 17.12.2020 | 22,21 | 22,67 | 21,91 | 22,63 | 4,72% | - |
| 16.12.2020 | 21,72 | 21,81 | 21,31 | 21,61 | 15,10% | - |
| 15.12.2020 | 21,97 | 22,49 | 18,77 | 18,77 | -26,54% | - |
| 14.12.2020 | 21,79 | 25,55 | 21,27 | 25,55 | 11,99% | - |
| 11.12.2020 | 22,97 | 23,00 | 22,18 | 22,82 | -6,25% | - |
| 10.12.2020 | 23,93 | 24,57 | 23,38 | 24,34 | 8,13% | - |
| 09.12.2020 | 22,68 | 22,91 | 22,17 | 22,51 | -1,08% | - |
| 08.12.2020 | 23,56 | 23,73 | 22,66 | 22,75 | -55,54% | - |
| 07.12.2020 | 23,40 | 51,18 | 23,00 | 51,18 | 119,31% | - |
| 04.12.2020 | 23,74 | 23,74 | 23,34 | 23,34 | 5,49% | - |
| 03.12.2020 | 22,00 | 23,06 | 21,50 | 22,12 | 1,63% | - |
| 02.12.2020 | 21,86 | 22,47 | 21,77 | 21,77 | 2,88% | - |
| 01.12.2020 | 21,55 | 22,21 | 21,16 | 21,16 | 1,08% | - |
| 30.11.2020 | 19,86 | 20,93 | 19,78 | 20,93 | 27,20% | - |
| 27.11.2020 | 20,61 | 20,98 | 16,46 | 16,46 | -19,22% | - |
| 25.11.2020 | 20,61 | 20,84 | 0,00 | 20,37 | -2,14% | - |
| 24.11.2020 | 20,25 | 20,89 | 20,02 | 20,82 | 4,94% | - |
| 23.11.2020 | 19,72 | 19,94 | 19,26 | 19,84 | 5,14% | - |
| 20.11.2020 | 19,08 | 19,10 | 18,61 | 18,87 | -0,34% | - |
| 19.11.2020 | 18,56 | 18,98 | 18,27 | 18,93 | 3,08% | - |
| 18.11.2020 | 18,68 | 18,85 | 18,34 | 18,37 | 0,49% | - |
| 17.11.2020 | 17,40 | 18,30 | 17,39 | 18,28 | 3,98% | - |
| 16.11.2020 | 17,24 | 17,58 | 17,12 | 17,58 | 6,10% | - |
| 13.11.2020 | 16,47 | 16,63 | 16,27 | 16,57 | 6,15% | - |
| 12.11.2020 | 15,61 | 15,61 | 15,61 | 15,61 | -1,82% | - |
| 11.11.2020 | 16,11 | 16,24 | 15,69 | 15,90 | -0,44% | - |
| 10.11.2020 | 15,78 | 16,14 | 0,00 | 15,97 | 1,37% | - |
| 09.11.2020 | 0,00 | 16,11 | 0,00 | 15,75 | 9,19% | - |
| 06.11.2020 | 14,33 | 14,53 | 14,01 | 14,43 | 2,63% | - |
| 05.11.2020 | 13,76 | 14,29 | 13,74 | 14,06 | 6,52% | - |
| 04.11.2020 | 13,13 | 13,55 | 13,06 | 13,20 | -4,69% | - |
| 03.11.2020 | 14,02 | 14,13 | 13,69 | 13,85 | 1,76% | - |
| 02.11.2020 | 13,15 | 13,69 | 0,00 | 13,61 | 5,75% | - |
| 30.10.2020 | 12,94 | 13,03 | 0,00 | 12,87 | 0,86% | - |
| 29.10.2020 | 12,35 | 12,79 | 12,33 | 12,76 | 3,15% | - |
| 28.10.2020 | 12,51 | 12,62 | 12,36 | 12,37 | -5,18% | - |
| 27.10.2020 | 13,03 | 13,04 | 13,03 | 13,04 | 0,27% | - |
| 26.10.2020 | 13,23 | 13,30 | 12,88 | 13,01 | -3,49% | - |
| 23.10.2020 | 0,00 | 14,14 | 0,00 | 13,48 | -1,32% | - |
| 22.10.2020 | 13,22 | 13,67 | 13,06 | 13,66 | 2,55% | - |
| 21.10.2020 | 13,12 | 13,60 | 13,11 | 13,32 | 3,98% | - |
| 20.10.2020 | 13,00 | 13,10 | 12,75 | 12,81 | 1,35% | - |
| 19.10.2020 | 0,00 | 13,21 | 0,00 | 12,64 | 0,16% | - |
| 16.10.2020 | 0,00 | 12,66 | 0,00 | 12,62 | 2,60% | - |
| 15.10.2020 | 0,00 | 12,44 | 0,00 | 12,30 | -5,50% | - |
| 14.10.2020 | 12,76 | 13,14 | 12,71 | 13,01 | 2,32% | - |
| 13.10.2020 | 12,72 | 12,72 | 12,72 | 12,72 | 1,07% | - |
| 12.10.2020 | 12,59 | 12,65 | 12,41 | 12,58 | 0,28% | - |
| 09.10.2020 | 12,59 | 12,82 | 12,26 | 12,55 | -1,41% | - |
| 08.10.2020 | 12,58 | 12,74 | 12,40 | 12,73 | 3,96% | - |
| 07.10.2020 | 12,10 | 12,30 | 12,01 | 12,24 | 4,48% | - |
| 06.10.2020 | 12,03 | 12,47 | 11,69 | 11,72 | -1,76% | - |
| 05.10.2020 | 0,00 | 12,17 | 0,00 | 11,93 | 0,76% | - |