43,940$
-1,35%
Echtzeit-Aktienkurs Alcoa Corp.
Bid:
Ask:
Aktienkurse zur Alcoa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 44,76 | 45,46 | 43,30 | 44,27 | -0,61% | 4.527.342,00 |
| 30.05.2024 | 43,29 | 45,48 | 43,18 | 44,54 | 1,39% | 5.735.874,00 |
| 29.05.2024 | 42,47 | 44,01 | 42,27 | 43,93 | 1,69% | 4.916.592,00 |
| 28.05.2024 | 42,80 | 43,60 | 42,44 | 43,20 | 3,75% | 6.468.834,00 |
| 24.05.2024 | 41,59 | 42,13 | 41,36 | 41,64 | 1,44% | 2.921.734,00 |
| 23.05.2024 | 42,20 | 42,26 | 40,33 | 41,05 | -2,61% | 4.719.776,00 |
| 22.05.2024 | 42,97 | 42,97 | 41,80 | 42,15 | -4,40% | 6.317.676,00 |
| 21.05.2024 | 42,27 | 44,57 | 42,18 | 44,09 | 3,67% | 9.375.328,00 |
| 20.05.2024 | 41,17 | 42,84 | 41,02 | 42,53 | 3,18% | 6.473.264,00 |
| 17.05.2024 | 40,74 | 41,55 | 40,66 | 41,22 | 2,67% | 4.260.672,00 |
| 16.05.2024 | 40,00 | 40,80 | 39,80 | 40,15 | 0,27% | 3.730.618,00 |
| 15.05.2024 | 40,40 | 40,50 | 39,07 | 40,04 | 0,53% | 5.682.092,00 |
| 14.05.2024 | 40,38 | 40,84 | 39,51 | 39,83 | -0,82% | 5.039.784,00 |
| 13.05.2024 | 37,65 | 40,31 | 37,58 | 40,16 | 8,19% | 7.482.339,00 |
| 10.05.2024 | 37,63 | 37,78 | 36,86 | 37,12 | -0,64% | 4.540.832,00 |
| 09.05.2024 | 36,86 | 37,69 | 36,47 | 37,36 | 1,97% | 4.528.510,00 |
| 08.05.2024 | 36,70 | 36,96 | 36,30 | 36,64 | -2,48% | 3.542.679,00 |
| 07.05.2024 | 37,17 | 37,79 | 37,13 | 37,57 | 0,67% | 3.060.941,00 |
| 06.05.2024 | 37,33 | 37,94 | 37,01 | 37,32 | 1,50% | 3.636.446,00 |
| 03.05.2024 | 36,70 | 37,20 | 36,25 | 36,77 | 2,31% | 5.496.634,00 |
| 02.05.2024 | 34,11 | 35,98 | 34,03 | 35,94 | 4,93% | 5.542.759,00 |
| 01.05.2024 | 35,20 | 35,47 | 33,88 | 34,25 | -2,53% | 7.945.979,00 |
| 30.04.2024 | 36,76 | 36,92 | 35,11 | 35,14 | -6,67% | 7.924.704,00 |
| 29.04.2024 | 36,88 | 38,20 | 36,65 | 37,65 | 2,09% | 5.666.588,00 |
| 26.04.2024 | 36,51 | 37,39 | 36,23 | 36,88 | 2,62% | 5.653.338,00 |
| 25.04.2024 | 35,86 | 36,06 | 34,78 | 35,94 | -0,39% | 4.443.585,00 |
| 24.04.2024 | 35,96 | 36,55 | 35,74 | 36,08 | 0,06% | 5.338.577,00 |
| 23.04.2024 | 35,00 | 36,39 | 34,51 | 36,06 | -0,80% | 7.381.579,00 |
| 22.04.2024 | 35,73 | 36,64 | 35,25 | 36,35 | 2,31% | 7.652.018,00 |
| 19.04.2024 | 35,20 | 36,44 | 35,06 | 35,53 | 0,17% | 8.016.819,00 |
| 18.04.2024 | 35,51 | 36,40 | 33,84 | 35,47 | -0,23% | 11.599.816,00 |
| 17.04.2024 | 37,16 | 37,48 | 35,21 | 35,55 | -1,50% | 11.881.727,00 |
| 16.04.2024 | 35,15 | 36,34 | 35,05 | 36,09 | -1,31% | 7.008.823,00 |
| 15.04.2024 | 37,00 | 37,59 | 36,47 | 36,57 | 3,89% | 9.859.127,00 |
| 12.04.2024 | 37,47 | 38,03 | 34,96 | 35,20 | -2,84% | 7.488.668,00 |
| 11.04.2024 | 36,16 | 36,69 | 35,75 | 36,23 | 0,11% | 4.198.102,00 |
| 10.04.2024 | 35,71 | 36,66 | 35,30 | 36,19 | -1,71% | 5.427.146,00 |
| 09.04.2024 | 37,10 | 37,47 | 36,28 | 36,82 | 1,32% | 4.730.194,00 |
| 08.04.2024 | 36,91 | 37,15 | 36,21 | 36,34 | -0,41% | 4.688.980,00 |
| 05.04.2024 | 35,77 | 36,72 | 35,65 | 36,49 | 1,50% | 4.509.638,00 |
| 04.04.2024 | 37,30 | 37,67 | 35,83 | 35,95 | -3,31% | 8.939.112,00 |
| 03.04.2024 | 35,90 | 37,55 | 35,76 | 37,18 | 4,32% | 10.523.796,00 |
| 02.04.2024 | 34,06 | 35,75 | 33,82 | 35,64 | 4,76% | 8.169.343,00 |
| 01.04.2024 | 34,10 | 34,36 | 33,51 | 34,02 | 0,68% | 4.244.112,00 |
| 28.03.2024 | 33,24 | 33,97 | 33,20 | 33,79 | 1,75% | 6.147.050,00 |
| 27.03.2024 | 31,72 | 33,23 | 31,67 | 33,21 | 5,16% | 6.423.874,00 |
| 26.03.2024 | 32,32 | 32,32 | 31,23 | 31,58 | -0,88% | 3.754.863,00 |
| 25.03.2024 | 31,57 | 32,30 | 31,50 | 31,86 | 1,46% | 4.586.714,00 |
| 22.03.2024 | 31,00 | 31,53 | 30,84 | 31,40 | 0,16% | 4.334.930,00 |
| 21.03.2024 | 31,71 | 32,13 | 31,05 | 31,35 | 0,00% | 5.590.281,00 |
| 20.03.2024 | 29,63 | 31,88 | 29,52 | 31,35 | 5,66% | 7.414.220,00 |
| 19.03.2024 | 30,30 | 30,47 | 28,72 | 29,67 | -4,38% | 9.880.151,00 |
| 18.03.2024 | 30,94 | 31,66 | 30,79 | 31,03 | 1,94% | 6.837.361,00 |
| 15.03.2024 | 29,90 | 30,76 | 29,64 | 30,44 | 1,40% | 8.175.194,00 |
| 14.03.2024 | 30,38 | 30,65 | 29,61 | 30,02 | -1,77% | 5.534.954,00 |
| 13.03.2024 | 30,03 | 31,19 | 29,98 | 30,56 | 2,58% | 6.683.128,00 |
| 12.03.2024 | 30,60 | 30,75 | 29,21 | 29,79 | -2,30% | 6.049.725,00 |
| 11.03.2024 | 29,58 | 30,79 | 29,48 | 30,49 | 2,14% | 6.237.978,00 |
| 08.03.2024 | 30,38 | 30,64 | 29,27 | 29,85 | -0,07% | 6.537.765,00 |
| 07.03.2024 | 28,86 | 30,10 | 28,86 | 29,87 | 5,85% | 7.690.870,00 |
| 06.03.2024 | 27,67 | 28,73 | 26,90 | 28,22 | 4,87% | 6.317.055,00 |
| 05.03.2024 | 27,05 | 27,21 | 26,57 | 26,91 | -2,07% | 5.574.672,00 |
| 04.03.2024 | 27,50 | 27,55 | 27,04 | 27,48 | -0,72% | 3.896.263,00 |
| 01.03.2024 | 27,50 | 27,82 | 26,88 | 27,68 | 1,73% | 6.845.450,00 |
| 29.02.2024 | 26,69 | 27,26 | 26,31 | 27,21 | 3,38% | 5.992.292,00 |
| 28.02.2024 | 26,19 | 26,54 | 25,97 | 26,32 | -1,42% | 3.722.135,00 |
| 27.02.2024 | 25,91 | 27,00 | 25,20 | 26,70 | 5,37% | 6.684.942,00 |
| 26.02.2024 | 26,15 | 26,15 | 24,86 | 25,34 | -4,45% | 10.171.446,00 |
| 23.02.2024 | 27,62 | 27,71 | 26,47 | 26,52 | -4,43% | 5.340.275,00 |
| 22.02.2024 | 27,77 | 27,84 | 27,26 | 27,75 | -0,75% | 6.536.077,00 |
| 21.02.2024 | 27,12 | 28,04 | 27,07 | 27,96 | 4,76% | 5.561.471,00 |
| 20.02.2024 | 26,88 | 26,88 | 26,16 | 26,69 | -2,59% | 4.688.057,00 |
| 16.02.2024 | 27,34 | 28,03 | 27,16 | 27,40 | 0,04% | 4.686.221,00 |
| 15.02.2024 | 27,04 | 27,64 | 26,92 | 27,39 | 2,24% | 4.357.593,00 |
| 14.02.2024 | 26,21 | 26,99 | 25,87 | 26,79 | 3,64% | 5.084.832,00 |
| 13.02.2024 | 26,90 | 27,20 | 25,58 | 25,85 | -7,35% | 7.134.826,00 |
| 12.02.2024 | 27,10 | 28,10 | 26,87 | 27,90 | 3,76% | 4.366.296,00 |
| 09.02.2024 | 27,71 | 27,73 | 26,70 | 26,89 | -2,96% | 4.762.128,00 |
| 08.02.2024 | 27,44 | 28,07 | 27,14 | 27,71 | 0,65% | 4.849.114,00 |
| 07.02.2024 | 27,60 | 27,77 | 26,93 | 27,53 | -0,33% | 5.009.236,00 |
| 06.02.2024 | 26,94 | 27,79 | 26,93 | 27,62 | 2,91% | 7.748.060,00 |
| 05.02.2024 | 28,60 | 28,60 | 26,74 | 26,84 | -8,99% | 8.802.143,00 |
| 02.02.2024 | 29,00 | 29,72 | 28,55 | 29,49 | -0,67% | 4.959.005,00 |
| 01.02.2024 | 30,08 | 30,41 | 29,15 | 29,69 | -0,20% | 4.145.274,00 |
| 31.01.2024 | 30,49 | 31,36 | 29,72 | 29,75 | -2,81% | 5.511.029,00 |
| 30.01.2024 | 30,34 | 30,84 | 30,00 | 30,61 | -0,97% | 4.388.031,00 |
| 29.01.2024 | 30,46 | 30,97 | 29,69 | 30,91 | 0,98% | 4.642.734,00 |
| 26.01.2024 | 30,22 | 30,70 | 29,87 | 30,61 | 2,44% | 5.123.914,00 |
| 25.01.2024 | 29,96 | 30,45 | 29,21 | 29,88 | 0,40% | 4.595.397,00 |
| 24.01.2024 | 30,25 | 30,37 | 29,32 | 29,76 | 0,85% | 8.750.960,00 |
| 23.01.2024 | 29,15 | 30,49 | 29,03 | 29,51 | 6,84% | 9.177.295,00 |
| 22.01.2024 | 26,87 | 27,86 | 26,77 | 27,62 | 0,95% | 5.596.875,00 |
| 19.01.2024 | 26,73 | 27,38 | 26,35 | 27,36 | 2,28% | 6.001.915,00 |
| 18.01.2024 | 27,62 | 28,72 | 26,58 | 26,75 | -1,58% | 12.792.366,00 |
| 17.01.2024 | 27,17 | 27,67 | 27,05 | 27,18 | -2,48% | 8.978.308,00 |
| 16.01.2024 | 29,17 | 29,29 | 27,28 | 27,87 | -7,19% | 10.628.252,00 |
| 12.01.2024 | 31,19 | 31,82 | 30,02 | 30,03 | -2,75% | 3.933.935,00 |
| 11.01.2024 | 31,49 | 31,64 | 30,66 | 30,88 | -2,43% | 4.412.328,00 |
| 10.01.2024 | 31,80 | 32,14 | 31,31 | 31,65 | -0,91% | 4.688.965,00 |
| 09.01.2024 | 31,82 | 32,45 | 31,55 | 31,94 | 0,66% | 5.734.124,00 |