Holen Sie sich die Stockscreener-App
59.95
0.93%
-0.56
Handel nachbörslich:
59.90
-0.05
-0.08%
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $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% |
| 2026-02-10 | $63.34 | $60.74 | $2.60 | 6,624,862.0 | -0.96% |
| 2026-02-09 | $62.87 | $58.67 | $4.20 | 6,862,239.0 | +5.41% |
| 2026-02-06 | $60.04 | $57.82 | $2.22 | 5,772,837.0 | +4.93% |
| 2026-02-05 | $57.49 | $55.30 | $2.19 | 7,548,448.0 | -3.06% |
| 2026-02-04 | $62.06 | $56.97 | $5.09 | 10,784,218.0 | -5.20% |
| 2026-02-03 | $61.37 | $59.34 | $2.02 | 7,564,705.0 | +5.39% |
| 2026-02-02 | $58.60 | $56.31 | $2.29 | 9,844,032.0 | +2.46% |
| 2026-01-30 | $59.89 | $55.92 | $3.97 | 9,182,846.0 | -6.32% |
| 2026-01-29 | $63.54 | $59.11 | $4.43 | 8,016,587.0 | +1.05% |
| 2026-01-28 | $61.07 | $58.80 | $2.27 | 5,644,236.0 | +0.59% |
| 2026-01-27 | $60.98 | $57.51 | $3.47 | 7,180,411.0 | +1.90% |
| 2026-01-26 | $63.71 | $58.31 | $5.40 | 10,086,925.0 | -5.88% |
| 2026-01-23 | $62.54 | $57.51 | $5.03 | 11,509,040.0 | -1.47% |
| 2026-01-22 | $65.00 | $62.38 | $2.62 | 8,743,741.0 | -1.14% |
| 2026-01-21 | $64.71 | $63.05 | $1.66 | 6,486,261.0 | +2.82% |
| 2026-01-20 | $62.30 | $59.59 | $2.70 | 8,454,412.0 | +3.41% |
| 2026-01-16 | $63.35 | $59.95 | $3.40 | 12,252,662.0 | -5.86% |
| 2026-01-15 | $64.73 | $63.66 | $1.07 | 11,608,486.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $64.78 | $55.30 | $9.48 | 88,538,710.0 | +5.53% |
| 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% |
7.36%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):