Alcoa Corp
WKN: A2ASZ7 / ISIN: US0138721065Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 06.06.25 | 28,20 | 28,46 | 27,78 | 28,01 | 951119 |
| 05.06.25 | 27,80 | 28,40 | 27,67 | 27,87 | 1882974 |
| 04.06.25 | 27,91 | 27,91 | 27,32 | 27,37 | 1208324 |
| 03.06.25 | 26,64 | 27,88 | 25,96 | 27,66 | 2065307 |
| 02.06.25 | 26,15 | 26,97 | 25,83 | 26,60 | 3274710 |
| 30.05.25 | 27,28 | 27,28 | 26,58 | 26,77 | 1552885 |
| 29.05.25 | 28,43 | 28,43 | 27,42 | 27,63 | 915489 |
| 28.05.25 | 28,26 | 28,26 | 27,61 | 27,88 | 868808 |
| 27.05.25 | 28,25 | 28,50 | 28,00 | 28,25 | 1394556 |
| 23.05.25 | 27,33 | 28,81 | 27,27 | 28,07 | 1125815 |
| 22.05.25 | 28,06 | 28,35 | 27,53 | 27,98 | 1026257 |
| 21.05.25 | 28,47 | 29,41 | 28,24 | 28,27 | 1533274 |
| 20.05.25 | 29,25 | 29,45 | 28,49 | 28,79 | 1044486 |
| 19.05.25 | 28,63 | 29,73 | 28,63 | 29,41 | 1530481 |
| 16.05.25 | 28,29 | 29,67 | 28,29 | 29,40 | 2310445 |
| 15.05.25 | 27,98 | 28,94 | 27,98 | 28,67 | 1973212 |
| 14.05.25 | 28,77 | 29,86 | 28,77 | 29,61 | 2484092 |
| 13.05.25 | 28,30 | 28,80 | 28,24 | 28,65 | 1649839 |
| 12.05.25 | 27,87 | 28,51 | 27,68 | 28,12 | 2615748 |
| 09.05.25 | 26,10 | 26,29 | 25,80 | 25,92 | 1525717 |
| 08.05.25 | 24,66 | 26,00 | 24,40 | 25,72 | 2066851 |
| 07.05.25 | 24,75 | 24,91 | 24,15 | 24,40 | 1696055 |
| 06.05.25 | 24,89 | 25,17 | 24,69 | 24,85 | 1107124 |
| 05.05.25 | 25,32 | 25,35 | 24,94 | 25,07 | 1019492 |
| 02.05.25 | 25,11 | 25,88 | 24,75 | 25,53 | 1189088 |
