Holen Sie sich die Stockscreener-App
62.46
1.12%
-0.71
Vorhandelsmarkt:
63.37
0.91
+1.46%
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 |
|---|---|---|---|---|---|
| 2026-04-29 | $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% |
| 2026-04-27 | $67.56 | $65.80 | $1.76 | 3,625,498.0 | +2.05% |
| 2026-04-24 | $66.49 | $64.67 | $1.81 | 2,418,697.0 | +0.98% |
| 2026-04-23 | $68.23 | $65.15 | $3.08 | 3,545,182.0 | -4.61% |
| 2026-04-22 | $69.38 | $66.91 | $2.47 | 4,860,309.0 | +2.06% |
| 2026-04-21 | $67.16 | $65.47 | $1.69 | 4,390,877.0 | +0.93% |
| 2026-04-20 | $67.21 | $65.21 | $2.00 | 5,360,995.0 | +1.39% |
| 2026-04-17 | $67.53 | $63.03 | $4.50 | 10,619,546.0 | -6.80% |
| 2026-04-16 | $72.42 | $69.76 | $2.66 | 6,220,702.0 | +0.04% |
| 2026-04-15 | $72.01 | $70.17 | $1.84 | 3,559,986.0 | -2.03% |
| 2026-04-14 | $73.88 | $71.15 | $2.73 | 3,547,083.0 | -2.01% |
| 2026-04-13 | $74.47 | $72.49 | $1.98 | 3,287,592.0 | +0.38% |
| 2026-04-10 | $75.19 | $72.86 | $2.33 | 3,184,506.0 | -0.33% |
| 2026-04-09 | $75.70 | $72.95 | $2.75 | 6,129,672.0 | +2.10% |
| 2026-04-08 | $72.30 | $68.17 | $4.13 | 6,935,369.0 | -1.64% |
| 2026-04-07 | $73.38 | $71.28 | $2.09 | 4,201,469.0 | +2.75% |
| 2026-04-06 | $72.24 | $68.92 | $3.32 | 4,131,718.0 | -0.73% |
| 2026-04-02 | $71.98 | $69.75 | $2.23 | 5,665,733.0 | -0.74% |
| 2026-04-01 | $72.17 | $66.76 | $5.41 | 10,580,293.0 | +8.64% |
| 2026-03-31 | $67.45 | $64.70 | $2.75 | 8,394,609.0 | +4.92% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $75.70 | $61.76 | $13.94 | 101,472,675.0 | -5.83% |
| 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% |
0.56%
3.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):