Holen Sie sich die Stockscreener-App
29.40
2.55%
0.73
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt AA?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Alcoa Corp-Aktien (AA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-16 | $29.67 | $28.29 | $1.38 | 8,771,023.0 | +2.55% |
| 2025-05-15 | $28.95 | $27.98 | $0.97 | 6,829,476.0 | -3.17% |
| 2025-05-14 | $29.86 | $28.75 | $1.11 | 9,126,004.0 | +3.35% |
| 2025-05-13 | $28.80 | $28.20 | $0.60 | 6,119,802.0 | +1.88% |
| 2025-05-12 | $28.51 | $27.50 | $1.01 | 11,535,491.0 | +8.49% |
| 2025-05-09 | $26.30 | $25.78 | $0.52 | 6,125,584.0 | +0.78% |
| 2025-05-08 | $26.00 | $24.40 | $1.60 | 8,551,743.0 | +5.41% |
| 2025-05-07 | $24.91 | $24.15 | $0.76 | 5,281,730.0 | -1.81% |
| 2025-05-06 | $25.17 | $24.68 | $0.49 | 5,460,383.0 | -0.88% |
| 2025-05-05 | $25.45 | $24.93 | $0.5199 | 4,447,852.0 | -1.80% |
| 2025-05-02 | $25.88 | $24.74 | $1.14 | 5,391,453.0 | +4.03% |
| 2025-05-01 | $24.94 | $24.39 | $0.545 | 5,119,274.0 | +0.04% |
| 2025-04-30 | $24.60 | $23.60 | $1.00 | 5,389,168.0 | -2.62% |
| 2025-04-29 | $25.54 | $24.95 | $0.5914 | 5,828,237.0 | -1.45% |
| 2025-04-28 | $26.04 | $25.19 | $0.8508 | 7,345,254.0 | -0.58% |
| 2025-04-25 | $26.07 | $25.36 | $0.7081 | 5,289,684.0 | -2.76% |
| 2025-04-24 | $26.61 | $25.25 | $1.36 | 6,314,316.0 | +5.55% |
| 2025-04-23 | $26.19 | $24.81 | $1.38 | 8,463,800.0 | +3.00% |
| 2025-04-22 | $24.94 | $23.57 | $1.37 | 8,957,106.0 | +4.38% |
| 2025-04-21 | $23.55 | $22.68 | $0.87 | 7,068,205.0 | -0.09% |
Alcoa Corp-Aktien (AA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alcoa Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alcoa Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alcoa Corp-Aktien (AA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $29.86 | $24.15 | $5.71 | 91,530,838.0 | +19.85% |
| 2025-04 | $31.09 | $21.53 | $9.56 | 166,555,042.0 | -19.57% |
| 2025-03 | $35.77 | $28.80 | $6.97 | 98,063,386.0 | -8.27% |
| 2025-02 | $38.58 | $32.55 | $6.03 | 84,444,696.0 | -5.86% |
| 2025-01 | $40.62 | $34.04 | $6.58 | 103,972,109.0 | -6.51% |
Alcoa Corp-Aktien (AA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $46.78 | $36.28 | $10.50 | 79,087,447.0 | -19.99% |
| 2024-11 | $47.77 | $40.11 | $7.66 | 91,887,742.0 | +15.81% |
| 2024-10 | $42.95 | $36.88 | $6.08 | 105,429,735.0 | +3.91% |
| 2024-09 | $40.30 | $27.77 | $12.53 | 118,376,276.0 | +20.19% |
| 2024-08 | $35.18 | $27.12 | $8.06 | 137,630,372.0 | -2.85% |
| 2024-07 | $43.10 | $31.16 | $11.94 | 124,783,177.0 | -16.94% |
| 2024-06 | $44.96 | $36.79 | $8.17 | 80,856,524.0 | -10.14% |
| 2024-05 | $45.48 | $33.88 | $11.60 | 116,604,650.0 | +25.98% |
| 2024-04 | $38.20 | $33.51 | $4.69 | 155,092,511.0 | +4.00% |
| 2024-03 | $33.97 | $26.57 | $7.40 | 125,240,393.0 | +24.18% |
| 2024-02 | $30.41 | $24.86 | $5.55 | 115,233,819.0 | -8.54% |
| 2024-01 | $33.97 | $26.34 | $7.62 | 134,607,454.0 | -12.50% |
Alcoa Corp-Aktien (AA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $35.03 | $23.80 | $11.23 | 142,608,031.0 | +26.58% |
| 2023-11 | $27.34 | $24.27 | $3.07 | 90,163,054.0 | +4.76% |
| 2023-10 | $29.33 | $23.07 | $6.26 | 135,269,037.0 | -11.77% |
| 2023-09 | $31.45 | $25.59 | $5.86 | 121,699,247.0 | -3.39% |
| 2023-08 | $35.66 | $27.76 | $7.90 | 135,744,237.0 | -16.88% |
| 2023-07 | $37.17 | $31.83 | $5.34 | 119,567,942.0 | +6.66% |
| 2023-06 | $37.74 | $31.52 | $6.22 | 101,897,263.0 | +6.97% |
| 2023-05 | $38.20 | $31.14 | $7.06 | 81,386,783.0 | -14.59% |
| 2023-04 | $42.95 | $35.02 | $7.93 | 91,702,386.0 | -12.73% |
| 2023-03 | $55.74 | $38.51 | $17.23 | 129,997,630.0 | -13.04% |
| 2023-02 | $55.40 | $45.27 | $10.13 | 90,306,801.0 | -6.32% |
| 2023-01 | $57.61 | $44.14 | $13.47 | 107,185,134.0 | +14.89% |
2.57%
1.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):