Holen Sie sich die Stockscreener-App
34.40
7.65%
-2.85
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $36.66 | $33.95 | $2.71 | 6,723,557.0 | -7.65% |
| 2025-02-20 | $37.55 | $36.26 | $1.29 | 5,956,824.0 | +2.96% |
| 2025-02-19 | $37.00 | $36.14 | $0.86 | 3,141,031.0 | -2.24% |
| 2025-02-18 | $37.03 | $35.89 | $1.14 | 2,569,127.0 | +2.12% |
| 2025-02-14 | $37.47 | $36.18 | $1.29 | 3,025,274.0 | -0.38% |
| 2025-02-13 | $36.44 | $35.60 | $0.84 | 4,302,791.0 | +0.14% |
| 2025-02-12 | $37.18 | $36.13 | $1.05 | 3,787,120.0 | -2.26% |
| 2025-02-11 | $38.58 | $36.72 | $1.86 | 6,343,132.0 | +0.68% |
| 2025-02-10 | $37.60 | $36.89 | $0.71 | 5,597,845.0 | +2.21% |
| 2025-02-07 | $37.84 | $36.05 | $1.79 | 4,422,847.0 | +0.53% |
| 2025-02-06 | $36.87 | $35.32 | $1.55 | 3,221,468.0 | -0.28% |
| 2025-02-05 | $36.24 | $35.48 | $0.76 | 3,144,005.0 | -0.58% |
| 2025-02-04 | $36.43 | $34.33 | $2.10 | 5,060,407.0 | +6.24% |
| 2025-02-03 | $35.23 | $33.42 | $1.81 | 5,768,089.0 | -3.43% |
| 2025-01-31 | $36.24 | $35.16 | $1.08 | 5,041,925.0 | -0.59% |
| 2025-01-30 | $35.81 | $34.95 | $0.865 | 3,907,473.0 | +1.14% |
| 2025-01-29 | $35.26 | $34.32 | $0.94 | 4,865,040.0 | +2.87% |
| 2025-01-28 | $35.42 | $34.04 | $1.38 | 5,604,890.0 | -2.34% |
| 2025-01-27 | $36.60 | $34.91 | $1.69 | 8,111,475.0 | -6.57% |
| 2025-01-24 | $37.85 | $36.70 | $1.15 | 4,869,523.0 | +0.21% |
| 2025-01-23 | $37.99 | $36.10 | $1.89 | 10,843,093.0 | -3.69% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $38.58 | $33.42 | $5.16 | 69,787,074.0 | -2.60% |
| 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% |
13.27%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):