Alcoa Corporation AA
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$42,06+0,06 (+0,14 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $42,06 | +0,14 % | $41,57 | $42,07 | $41,01 | 4,92M |
| 2026-09-30 | $42,00 | +0,07 % | $42,18 | $43,04 | $41,75 | 3,08M |
| 2026-09-29 | $41,97 | -0,66 % | $42,33 | $42,52 | $41,47 | 3,41M |
| 2026-09-28 | $42,25 | -1,40 % | $42,01 | $42,71 | $41,75 | 3,03M |
| 2026-09-25 | $42,85 | +0,40 % | $42,52 | $43,18 | $42,25 | 3,40M |
| 2026-09-24 | $42,68 | -3,04 % | $43,49 | $43,49 | $42,28 | 4,58M |
| 2026-09-23 | $44,02 | -1,54 % | $44,11 | $44,86 | $43,97 | 3,28M |
| 2026-09-22 | $44,71 | +0,16 % | $44,76 | $46,13 | $43,87 | 4,33M |
| 2026-09-21 | $44,64 | +0,47 % | $44,36 | $44,90 | $44,28 | 3,10M |
| 2026-09-18 | $44,43 | -5,41 % | $46,96 | $47,13 | $43,98 | 10,86M |
| 2026-09-17 | $46,97 | +1,53 % | $47,25 | $47,49 | $46,85 | 2,56M |
| 2026-09-16 | $46,26 | -0,56 % | $47,09 | $47,47 | $45,82 | 3,58M |
| 2026-09-15 | $46,52 | -0,92 % | $47,18 | $47,48 | $46,12 | 3,65M |
| 2026-09-14 | $46,95 | -2,71 % | $47,25 | $47,58 | $46,56 | 3,83M |
| 2026-09-11 | $48,26 | -0,08 % | $48,73 | $49,05 | $47,60 | 3,10M |
| 2026-09-10 | $48,30 | -4,79 % | $49,08 | $50,24 | $48,18 | 3,86M |
| 2026-09-09 | $50,73 | -1,95 % | $53,00 | $53,17 | $50,43 | 2,74M |
| 2026-09-08 | $51,74 | +3,54 % | $51,36 | $52,78 | $51,36 | 3,50M |
| 2026-09-04 | $49,97 | -2,12 % | $50,32 | $50,72 | $49,86 | 2,82M |
| 2026-09-03 | $51,05 | 0,00 % | $52,32 | $52,58 | $50,65 | 2,55M |
| 2026-09-02 | $51,05 | +0,29 % | $50,78 | $51,56 | $50,45 | 3,28M |
| 2026-09-01 | $50,90 | +1,90 % | $49,08 | $52,03 | $49,07 | 4,68M |
| 2026-08-31 | $49,95 | -0,74 % | $50,50 | $51,08 | $49,62 | 3,31M |
| 2026-08-28 | $50,32 | -1,70 % | $51,23 | $51,70 | $49,68 | 2,42M |
| 2026-08-27 | $51,19 | +2,96 % | $49,49 | $51,53 | $49,38 | 3,76M |
| 2026-08-26 | $49,72 | -3,04 % | $50,60 | $51,02 | $49,35 | 3,11M |
| 2026-08-25 | $51,28 | +3,83 % | $49,33 | $51,34 | $49,24 | 3,65M |
| 2026-08-24 | $49,39 | -4,74 % | $51,50 | $52,10 | $48,74 | 5,91M |
| 2026-08-21 | $51,85 | +2,57 % | $52,00 | $53,34 | $51,63 | 4,73M |
| 2026-08-20 | $50,55 | -1,92 % | $50,19 | $51,04 | $48,84 | 5,49M |
| 2026-08-19 | $51,54 | +3,04 % | $51,20 | $51,57 | $48,98 | 7,08M |
| 2026-08-18 | $50,02 | -3,27 % | $50,79 | $51,00 | $48,88 | 3,29M |
| 2026-08-17 | $51,71 | +3,46 % | $50,20 | $51,84 | $49,91 | 4,00M |
| 2026-08-14 | $49,98 | +0,79 % | $49,76 | $50,69 | $49,43 | 2,92M |
| 2026-08-13 | $49,59 | -3,18 % | $50,20 | $51,31 | $49,51 | 7,34M |
| 2026-08-12 | $51,22 | -5,29 % | $54,40 | $55,05 | $51,06 | 8,59M |
| 2026-08-11 | $54,08 | +4,75 % | $53,50 | $54,90 | $52,89 | 9,01M |
| 2026-08-10 | $51,63 | +2,91 % | $50,69 | $51,76 | $50,63 | 5,21M |
| 2026-08-07 | $50,17 | +5,67 % | $48,75 | $50,24 | $48,70 | 5,99M |
| 2026-08-06 | $47,48 | -0,44 % | $47,24 | $48,40 | $46,83 | 4,39M |
| 2026-08-05 | $47,69 | +1,84 % | $47,83 | $48,45 | $47,39 | 4,91M |
| 2026-08-04 | $46,83 | +4,44 % | $45,92 | $47,03 | $45,92 | 4,53M |
| 2026-08-03 | $44,84 | -0,93 % | $43,99 | $44,93 | $43,81 | 3,60M |
| 2026-07-31 | $45,26 | +0,64 % | $45,16 | $45,63 | $44,64 | 5,33M |
| 2026-07-30 | $44,97 | +4,87 % | $43,85 | $45,03 | $43,76 | 3,59M |
| 2026-07-29 | $42,88 | -3,34 % | $44,85 | $44,90 | $42,48 | 5,47M |
| 2026-07-28 | $44,36 | +0,64 % | $43,59 | $44,62 | $43,59 | 5,51M |
| 2026-07-27 | $44,08 | -0,36 % | $44,24 | $44,66 | $43,50 | 4,42M |
| 2026-07-24 | $44,24 | -2,28 % | $45,00 | $45,19 | $44,16 | 2,63M |
| 2026-07-23 | $45,27 | -1,95 % | $45,86 | $46,49 | $44,72 | 3,73M |
| 2026-07-22 | $46,17 | +4,10 % | $44,95 | $47,03 | $44,77 | 5,37M |
| 2026-07-21 | $44,35 | +2,00 % | $44,39 | $44,73 | $43,41 | 6,85M |
| 2026-07-20 | $43,48 | -1,14 % | $44,37 | $45,35 | $42,74 | 7,54M |
| 2026-07-17 | $43,98 | -6,13 % | $46,53 | $46,85 | $43,75 | 11,68M |
| 2026-07-16 | $46,85 | -3,56 % | $47,50 | $47,90 | $46,39 | 6,53M |
| 2026-07-15 | $48,58 | -0,98 % | $49,22 | $49,58 | $47,24 | 4,41M |
| 2026-07-14 | $49,06 | +0,70 % | $50,19 | $50,87 | $48,46 | 4,24M |
| 2026-07-13 | $48,72 | +0,08 % | $48,29 | $49,95 | $48,05 | 4,04M |
| 2026-07-10 | $48,68 | -0,08 % | $48,70 | $49,40 | $48,22 | 4,99M |
| 2026-07-09 | $48,72 | +0,43 % | $48,35 | $49,18 | $47,62 | 5,04M |
| 2026-07-08 | $48,51 | -1,02 % | $47,90 | $49,69 | $47,14 | 7,15M |
| 2026-07-07 | $49,01 | -1,72 % | $49,20 | $49,52 | $47,65 | 5,58M |
| 2026-07-06 | $49,87 | +2,44 % | $48,84 | $51,03 | $48,73 | 7,30M |
| 2026-07-02 | $48,68 | +2,53 % | $48,67 | $50,73 | $48,02 | 9,90M |
| 2026-07-01 | $47,48 | -8,94 % | $48,85 | $48,96 | $46,01 | 17,03M |
| 2026-06-30 | $52,14 | -2,49 % | $54,24 | $54,59 | $52,01 | 5,90M |
| 2026-06-29 | $53,47 | -1,16 % | $53,93 | $55,23 | $52,50 | 6,45M |
| 2026-06-26 | $54,10 | +1,92 % | $52,20 | $54,67 | $52,20 | 6,86M |
| 2026-06-25 | $53,08 | +1,49 % | $52,91 | $53,38 | $51,22 | 5,66M |
| 2026-06-24 | $52,30 | -5,05 % | $53,73 | $53,98 | $51,82 | 6,86M |
| 2026-06-23 | $55,08 | -5,60 % | $55,72 | $55,87 | $54,46 | 6,57M |
| 2026-06-22 | $58,35 | -1,72 % | $58,69 | $58,92 | $57,34 | 6,49M |
| 2026-06-18 | $59,37 | -3,82 % | $61,20 | $61,78 | $58,99 | 6,95M |
| 2026-06-17 | $61,73 | -1,81 % | $62,66 | $64,26 | $61,12 | 5,16M |
| 2026-06-16 | $62,87 | -2,01 % | $63,51 | $63,60 | $62,05 | 5,11M |
| 2026-06-15 | $64,16 | -6,70 % | $66,29 | $66,29 | $61,51 | 12,47M |
| 2026-06-12 | $68,77 | -0,30 % | $69,67 | $70,13 | $67,89 | 3,93M |
| 2026-06-11 | $68,98 | +5,23 % | $66,33 | $69,24 | $65,78 | 4,64M |
| 2026-06-10 | $65,55 | -9,47 % | $70,23 | $71,67 | $65,46 | 6,54M |
| 2026-06-09 | $72,41 | -1,40 % | $74,54 | $74,54 | $69,32 | 4,39M |
| 2026-06-08 | $73,44 | +2,16 % | $74,98 | $75,31 | $73,25 | 3,42M |
| 2026-06-05 | $71,89 | -7,86 % | $76,61 | $76,61 | $71,36 | 5,74M |
| 2026-06-04 | $78,02 | -3,51 % | $79,14 | $80,74 | $77,73 | 4,77M |
| 2026-06-03 | $80,86 | -3,50 % | $82,46 | $82,89 | $80,46 | 4,24M |
| 2026-06-02 | $83,79 | +7,75 % | $78,70 | $84,38 | $78,38 | 6,75M |
| 2026-06-01 | $77,76 | +0,15 % | $77,76 | $79,61 | $76,21 | 3,70M |
| 2026-05-29 | $77,64 | +2,73 % | $75,81 | $77,72 | $74,91 | 4,50M |
| 2026-05-28 | $75,58 | +3,32 % | $72,77 | $75,92 | $72,30 | 3,32M |
| 2026-05-27 | $73,15 | -1,90 % | $71,31 | $73,20 | $70,67 | 3,28M |
| 2026-05-26 | $74,57 | +4,47 % | $72,50 | $75,57 | $72,36 | 5,12M |