Holen Sie sich die Stockscreener-App
27.33
11.38%
-3.51
Handel nachbörslich:
27.43
0.10
+0.37%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $28.99 | $27.12 | $1.86 | 9,008,451.0 | -11.38% |
| 2025-04-02 | $31.09 | $29.45 | $1.64 | 6,259,010.0 | +2.32% |
| 2025-04-01 | $30.54 | $29.40 | $1.14 | 4,260,298.0 | -1.18% |
| 2025-03-31 | $30.62 | $28.80 | $1.82 | 4,979,168.0 | -0.52% |
| 2025-03-28 | $32.18 | $30.51 | $1.67 | 6,438,443.0 | -4.13% |
| 2025-03-27 | $32.85 | $31.80 | $1.05 | 5,989,294.0 | -4.08% |
| 2025-03-26 | $34.45 | $33.06 | $1.39 | 3,319,178.0 | -1.10% |
| 2025-03-25 | $34.52 | $33.61 | $0.915 | 3,606,308.0 | +0.72% |
| 2025-03-24 | $34.63 | $33.31 | $1.32 | 4,772,246.0 | -1.41% |
| 2025-03-21 | $34.08 | $33.45 | $0.6296 | 4,552,397.0 | -2.55% |
| 2025-03-20 | $35.47 | $34.37 | $1.10 | 3,075,524.0 | -1.33% |
| 2025-03-19 | $35.77 | $34.15 | $1.62 | 4,373,962.0 | +3.94% |
| 2025-03-18 | $34.66 | $32.99 | $1.67 | 5,035,879.0 | -2.36% |
| 2025-03-17 | $35.12 | $33.67 | $1.45 | 5,775,524.0 | +3.76% |
| 2025-03-14 | $33.60 | $32.59 | $1.01 | 3,669,276.0 | +3.78% |
| 2025-03-13 | $34.10 | $31.96 | $2.14 | 5,182,110.0 | -2.83% |
| 2025-03-12 | $33.68 | $32.13 | $1.55 | 4,717,772.0 | +4.04% |
| 2025-03-11 | $32.47 | $31.03 | $1.44 | 6,978,165.0 | +3.16% |
| 2025-03-10 | $32.57 | $30.63 | $1.94 | 5,276,518.0 | -5.66% |
| 2025-03-07 | $33.38 | $31.84 | $1.55 | 4,146,829.0 | +0.03% |
| 2025-03-06 | $33.84 | $32.28 | $1.56 | 5,785,052.0 | +1.39% |
| 2025-03-05 | $32.68 | $31.60 | $1.08 | 4,455,443.0 | +3.95% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $31.09 | $27.12 | $3.96 | 28,536,210.0 | -10.39% |
| 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% |
6.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):