Holen Sie sich die Stockscreener-App
40.15
0.27%
+0.11
Vorhandelsmarkt:
40.18
0.03
+0.07%
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 |
|---|---|---|---|---|---|
| 2024-05-16 | $40.80 | $39.80 | $1.00 | 3,706,862.0 | +0.27% |
| 2024-05-15 | $40.50 | $39.07 | $1.43 | 5,662,523.0 | +0.53% |
| 2024-05-14 | $40.84 | $39.51 | $1.33 | 5,246,446.0 | -0.82% |
| 2024-05-13 | $40.31 | $37.58 | $2.73 | 7,696,219.0 | +8.19% |
| 2024-05-10 | $37.78 | $36.86 | $0.92 | 4,360,144.0 | -0.64% |
| 2024-05-09 | $37.69 | $36.47 | $1.22 | 4,528,305.0 | +1.97% |
| 2024-05-08 | $36.96 | $36.30 | $0.66 | 3,541,976.0 | -2.48% |
| 2024-05-07 | $37.79 | $37.13 | $0.66 | 3,016,801.0 | +0.67% |
| 2024-05-06 | $37.94 | $37.01 | $0.9333 | 3,620,764.0 | +1.50% |
| 2024-05-03 | $37.20 | $36.25 | $0.95 | 4,932,587.0 | +2.31% |
| 2024-05-02 | $35.98 | $34.02 | $1.95 | 5,538,953.0 | +4.93% |
| 2024-05-01 | $35.47 | $33.88 | $1.59 | 7,381,539.0 | -2.53% |
| 2024-04-30 | $36.92 | $35.11 | $1.81 | 7,819,761.0 | -6.67% |
| 2024-04-29 | $38.20 | $36.65 | $1.55 | 5,721,770.0 | +2.09% |
| 2024-04-26 | $37.39 | $36.23 | $1.16 | 5,231,730.0 | +2.62% |
| 2024-04-25 | $36.06 | $34.78 | $1.28 | 4,446,521.0 | -0.39% |
| 2024-04-24 | $36.55 | $35.74 | $0.81 | 5,686,455.0 | +0.06% |
| 2024-04-23 | $36.39 | $34.51 | $1.88 | 7,546,413.0 | -0.80% |
| 2024-04-22 | $36.64 | $35.25 | $1.39 | 7,201,190.0 | +2.31% |
| 2024-04-19 | $36.44 | $35.06 | $1.38 | 7,984,037.0 | +0.17% |
| 2024-04-18 | $36.40 | $33.84 | $2.56 | 11,594,844.0 | -0.23% |
| 2024-04-17 | $37.48 | $35.21 | $2.27 | 12,442,269.0 | -1.50% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $40.84 | $33.88 | $6.96 | 62,939,981.0 | +14.26% |
| 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% |
Alcoa Corp-Aktien (AA) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $51.25 | $41.82 | $9.43 | 85,273,789.0 | -9.30% |
| 2022-11 | $50.76 | $36.51 | $14.25 | 127,814,329.0 | +28.44% |
| 2022-10 | $43.08 | $34.00 | $9.08 | 191,297,527.0 | +15.95% |
| 2022-09 | $53.79 | $33.55 | $20.24 | 166,632,968.0 | -31.97% |
| 2022-08 | $58.23 | $47.20 | $11.03 | 113,970,983.0 | -2.77% |
| 2022-07 | $51.02 | $39.56 | $11.45 | 122,055,432.0 | +11.65% |
| 2022-06 | $65.90 | $44.27 | $21.63 | 127,188,123.0 | -26.15% |
| 2022-05 | $68.17 | $53.34 | $14.83 | 156,508,574.0 | -8.97% |
| 2022-04 | $93.58 | $62.46 | $31.12 | 142,557,169.0 | -24.69% |
| 2022-03 | $98.09 | $69.93 | $28.16 | 203,420,517.0 | +19.50% |
| 2022-02 | $80.58 | $56.73 | $23.85 | 156,803,486.0 | +32.85% |
| 2022-01 | $64.37 | $53.26 | $11.11 | 148,006,738.0 | -4.82% |
3.22%
1.99%
Kapitalisierung:
|
Volumen (24h):