Holen Sie sich die Stockscreener-App
71.38
7.71%
5.11
Handel nachbörslich:
71.87
0.49
+0.69%
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $72.85 | $67.32 | $5.53 | 6,913,834.0 | +7.71% |
| 2026-05-21 | $66.48 | $64.02 | $2.47 | 3,286,009.0 | +3.32% |
| 2026-05-20 | $65.74 | $63.62 | $2.12 | 3,993,860.0 | +0.33% |
| 2026-05-19 | $64.62 | $60.91 | $3.71 | 4,425,993.0 | +2.14% |
| 2026-05-18 | $63.35 | $61.51 | $1.84 | 3,629,904.0 | +0.10% |
| 2026-05-15 | $64.03 | $61.77 | $2.26 | 3,971,657.0 | -5.29% |
| 2026-05-14 | $68.07 | $65.84 | $2.23 | 3,871,444.0 | -3.54% |
| 2026-05-13 | $69.73 | $67.21 | $2.52 | 6,080,499.0 | +1.21% |
| 2026-05-12 | $68.01 | $63.25 | $4.76 | 4,985,042.0 | +3.49% |
| 2026-05-11 | $65.83 | $63.79 | $2.04 | 6,829,690.0 | +3.42% |
| 2026-05-08 | $63.95 | $62.70 | $1.25 | 2,775,318.0 | +0.86% |
| 2026-05-07 | $65.05 | $62.53 | $2.52 | 3,662,230.0 | -0.98% |
| 2026-05-06 | $63.80 | $61.90 | $1.90 | 3,975,763.0 | +0.32% |
| 2026-05-05 | $64.30 | $62.75 | $1.55 | 2,770,686.0 | +0.96% |
| 2026-05-04 | $62.96 | $61.06 | $1.90 | 4,636,200.0 | -0.27% |
| 2026-05-01 | $63.90 | $62.57 | $1.33 | 3,001,050.0 | -1.82% |
| 2026-04-30 | $64.23 | $62.11 | $2.12 | 2,757,556.0 | +2.13% |
| 2026-04-29 | $63.85 | $61.76 | $2.09 | 2,703,822.0 | -1.12% |
| 2026-04-28 | $66.44 | $63.10 | $3.34 | 3,799,804.0 | -6.22% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $72.85 | $60.91 | $11.94 | 75,723,013.0 | +11.90% |
| 2026-04 | $75.70 | $61.76 | $13.94 | 101,526,409.0 | -3.83% |
| 2026-03 | $68.40 | $55.06 | $13.34 | 154,511,963.0 | +6.85% |
| 2026-02 | $66.22 | $55.04 | $11.18 | 132,239,132.0 | +9.28% |
| 2026-01 | $66.95 | $54.01 | $12.94 | 183,202,838.0 | +6.91% |
Alcoa Corp-Aktien (AA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $54.82 | $41.30 | $13.52 | 124,054,196.0 | +30.28% |
| 2025-11 | $42.17 | $35.12 | $7.05 | 106,686,311.0 | +13.45% |
| 2025-10 | $41.55 | $32.85 | $8.70 | 185,129,499.0 | +11.86% |
| 2025-09 | $34.25 | $30.21 | $4.04 | 135,879,880.0 | +2.17% |
| 2025-08 | $32.47 | $28.11 | $4.36 | 100,115,545.0 | +7.41% |
| 2025-07 | $32.24 | $28.12 | $4.12 | 134,970,438.0 | +1.56% |
| 2025-06 | $30.30 | $25.83 | $4.47 | 121,817,633.0 | +10.24% |
| 2025-05 | $29.86 | $24.15 | $5.71 | 125,215,129.0 | +9.13% |
| 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% |
7.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):