Holen Sie sich die Stockscreener-App
63.59
3.55%
-2.34
Handel nachbörslich:
63.70
0.11
+0.17%
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 |
|---|---|---|---|---|---|
| 2026-03-13 | $68.03 | $62.98 | $5.05 | 5,742,387.0 | -3.55% |
| 2026-03-12 | $67.50 | $64.34 | $3.16 | 8,035,570.0 | -0.65% |
| 2026-03-11 | $66.46 | $60.76 | $5.70 | 7,200,382.0 | +8.24% |
| 2026-03-10 | $62.22 | $60.71 | $1.51 | 3,968,547.0 | +0.25% |
| 2026-03-09 | $62.18 | $56.63 | $5.55 | 6,885,588.0 | +2.53% |
| 2026-03-06 | $60.09 | $56.75 | $3.34 | 5,583,460.0 | -1.21% |
| 2026-03-05 | $63.45 | $58.65 | $4.80 | 7,268,437.0 | -1.90% |
| 2026-03-04 | $68.40 | $60.99 | $7.41 | 13,946,692.0 | -3.59% |
| 2026-03-03 | $64.76 | $57.85 | $6.91 | 10,538,709.0 | -0.37% |
| 2026-03-02 | $65.23 | $62.22 | $3.01 | 6,852,535.0 | +3.22% |
| 2026-02-27 | $63.67 | $61.27 | $2.40 | 3,932,475.0 | -2.19% |
| 2026-02-26 | $64.11 | $61.11 | $2.99 | 5,187,368.0 | -2.20% |
| 2026-02-25 | $66.22 | $62.34 | $3.88 | 10,083,137.0 | +5.68% |
| 2026-02-24 | $62.66 | $59.57 | $3.09 | 4,984,811.0 | +2.68% |
| 2026-02-23 | $61.02 | $58.21 | $2.81 | 3,876,582.0 | -1.12% |
| 2026-02-20 | $61.29 | $58.90 | $2.39 | 6,795,942.0 | +1.34% |
| 2026-02-19 | $59.79 | $57.26 | $2.53 | 4,794,371.0 | -0.86% |
| 2026-02-18 | $61.13 | $58.25 | $2.88 | 4,956,234.0 | +4.77% |
| 2026-02-17 | $59.00 | $55.04 | $3.96 | 8,053,063.0 | -4.14% |
| 2026-02-13 | $60.34 | $56.72 | $3.62 | 8,963,561.0 | -0.93% |
| 2026-02-12 | $63.74 | $58.95 | $4.79 | 8,444,349.0 | -4.18% |
| 2026-02-11 | $64.78 | $61.46 | $3.32 | 7,165,898.0 | +2.25% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $68.40 | $56.63 | $11.77 | 81,764,694.0 | +2.43% |
| 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% |
5.16%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):