Holen Sie sich die Stockscreener-App
24.98
0.24%
-0.06
Handel nachbörslich:
24.98
Alcoa Corp-Aktien (AAA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-27 | $25.00 | $24.90 | $0.105 | 5,124.0 | -0.24% |
| 2026-07-24 | $25.05 | $24.88 | $0.17 | 8,821.0 | +0.18% |
| 2026-07-23 | $25.00 | $25.00 | $0.00 | 38.00 | +0.00% |
| 2026-07-22 | $25.04 | $25.00 | $0.045 | 1,168.0 | +0.00% |
| 2026-07-21 | $25.04 | $24.93 | $0.11 | 8,185.0 | +0.28% |
| 2026-07-20 | $24.97 | $24.88 | $0.09 | 6,605.0 | -0.06% |
| 2026-07-17 | $24.95 | $24.88 | $0.075 | 7,090.0 | -0.08% |
| 2026-07-16 | $24.99 | $24.95 | $0.04 | 1,898.0 | -0.06% |
| 2026-07-15 | $24.98 | $24.93 | $0.045 | 1,912.0 | +0.04% |
| 2026-07-14 | $24.98 | $24.93 | $0.0448 | 1,211.0 | +0.08% |
| 2026-07-13 | $24.97 | $24.93 | $0.04 | 1,841.0 | -0.02% |
| 2026-07-10 | $25.00 | $24.91 | $0.0901 | 13,132.0 | -0.20% |
| 2026-07-09 | $25.04 | $24.97 | $0.0698 | 2,106.0 | -0.04% |
| 2026-07-08 | $25.04 | $24.97 | $0.07 | 5,052.0 | -0.08% |
| 2026-07-07 | $25.09 | $24.97 | $0.12 | 11,935.0 | -0.02% |
| 2026-07-06 | $25.10 | $24.81 | $0.29 | 43,826.0 | +0.36% |
| 2026-07-02 | $25.00 | $24.94 | $0.06 | 2,341.0 | -0.23% |
| 2026-07-01 | $25.03 | $25.00 | $0.025 | 1,881.0 | +0.42% |
| 2026-06-30 | $25.01 | $24.88 | $0.13 | 4,841.0 | -0.39% |
Alcoa Corp-Aktien (AAA) 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 AAA-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 (AAA) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $25.10 | $24.81 | $0.29 | 129,290.0 | +0.32% |
| 2026-06 | $25.10 | $24.86 | $0.24 | 334,271.0 | -0.26% |
| 2026-05 | $25.00 | $24.67 | $0.3312 | 209,669.0 | +0.22% |
| 2026-04 | $25.14 | $24.82 | $0.32 | 157,520.0 | -0.08% |
| 2026-03 | $25.06 | $24.84 | $0.2228 | 157,156.0 | -0.40% |
| 2026-02 | $25.14 | $24.92 | $0.22 | 140,638.0 | +0.20% |
| 2026-01 | $25.10 | $24.92 | $0.18 | 177,576.0 | -0.08% |
Alcoa Corp-Aktien (AAA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.10 | $24.92 | $0.18 | 195,078.0 | +0.18% |
| 2025-11 | $25.10 | $24.89 | $0.21 | 198,016.0 | -0.12% |
| 2025-10 | $25.14 | $24.90 | $0.24 | 307,490.0 | -0.06% |
| 2025-09 | $25.12 | $24.86 | $0.2599 | 206,044.0 | -0.04% |
| 2025-08 | $25.14 | $24.88 | $0.26 | 194,005.0 | +0.02% |
| 2025-07 | $25.13 | $24.84 | $0.29 | 233,264.0 | +0.16% |
| 2025-06 | $25.09 | $24.84 | $0.25 | 200,869.0 | +0.54% |
| 2025-05 | $25.02 | $24.75 | $0.27 | 181,891.0 | -0.02% |
| 2025-04 | $25.03 | $24.33 | $0.70 | 334,579.0 | -0.14% |
| 2025-03 | $25.15 | $24.82 | $0.33 | 551,214.0 | -0.95% |
| 2025-02 | $25.29 | $24.98 | $0.31 | 771,470.0 | +0.03% |
| 2025-01 | $25.40 | $25.04 | $0.3565 | 559,953.0 | +0.10% |
Alcoa Corp-Aktien (AAA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.22 | $25.01 | $0.2099 | 240,682.0 | +0.06% |
| 2024-11 | $25.22 | $25.02 | $0.20 | 173,052.0 | +0.24% |
| 2024-10 | $25.17 | $25.00 | $0.1744 | 159,484.0 | +0.02% |
| 2024-09 | $25.19 | $25.00 | $0.1864 | 109,110.0 | -0.02% |
| 2024-08 | $25.18 | $24.95 | $0.23 | 122,580.0 | -0.04% |
| 2024-07 | $25.19 | $25.00 | $0.1944 | 144,875.0 | +0.05% |
| 2024-06 | $25.28 | $25.00 | $0.28 | 166,598.0 | -0.03% |
| 2024-05 | $25.25 | $25.02 | $0.235 | 195,465.0 | -0.10% |
| 2024-04 | $25.23 | $25.01 | $0.22 | 144,512.0 | +0.14% |
| 2024-03 | $25.20 | $25.00 | $0.195 | 213,119.0 | -0.18% |
| 2024-02 | $25.26 | $25.01 | $0.25 | 155,118.0 | +0.04% |
| 2024-01 | $25.23 | $24.98 | $0.2478 | 126,531.0 | +0.42% |
0.78%
1.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):