254,120$
1,55%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 248,00 | 254,25 | 243,68 | 254,25 | 1,60% | 329.918,00 |
| 06.03.2026 | 252,53 | 253,50 | 246,51 | 250,24 | -0,69% | 227.885,00 |
| 05.03.2026 | 260,12 | 260,12 | 249,20 | 251,97 | -3,12% | 253.887,00 |
| 04.03.2026 | 258,10 | 262,49 | 256,47 | 260,09 | 0,50% | 117.705,00 |
| 03.03.2026 | 264,41 | 264,41 | 252,76 | 258,79 | -2,35% | 469.914,00 |
| 02.03.2026 | 262,81 | 267,94 | 259,13 | 265,03 | 1,20% | 121.246,00 |
| 27.02.2026 | 261,00 | 262,59 | 256,07 | 261,88 | 0,57% | 335.836,00 |
| 26.02.2026 | 260,49 | 260,91 | 254,90 | 260,39 | 0,23% | 172.703,00 |
| 25.02.2026 | 262,43 | 262,65 | 256,05 | 259,78 | -0,44% | 118.661,00 |
| 24.02.2026 | 257,63 | 261,64 | 253,69 | 260,94 | 1,73% | 125.332,00 |
| 23.02.2026 | 258,02 | 258,71 | 255,29 | 256,51 | -0,60% | 113.135,00 |
| 20.02.2026 | 252,71 | 258,78 | 251,00 | 258,07 | 2,70% | 206.831,00 |
| 19.02.2026 | 249,29 | 251,68 | 245,48 | 251,29 | 0,80% | 322.656,00 |
| 18.02.2026 | 254,10 | 255,56 | 247,17 | 249,30 | -1,06% | 213.231,00 |
| 17.02.2026 | 250,23 | 254,54 | 247,39 | 251,98 | 0,70% | 227.807,00 |
| 13.02.2026 | 244,71 | 255,43 | 244,15 | 250,23 | 2,26% | 197.135,00 |
| 12.02.2026 | 237,00 | 256,70 | 231,10 | 244,70 | 5,97% | 358.245,00 |
| 11.02.2026 | 222,02 | 233,58 | 222,02 | 230,91 | 2,80% | 318.842,00 |
| 10.02.2026 | 225,15 | 227,52 | 224,11 | 224,62 | -0,24% | 450.724,00 |
| 09.02.2026 | 223,00 | 226,13 | 221,19 | 225,15 | 0,68% | 336.012,00 |
| 06.02.2026 | 211,00 | 223,65 | 211,00 | 223,64 | 6,69% | 224.937,00 |
| 05.02.2026 | 207,55 | 212,20 | 207,08 | 209,62 | 0,43% | 570.882,00 |
| 04.02.2026 | 213,89 | 214,24 | 204,77 | 208,72 | -2,21% | 269.578,00 |
| 03.02.2026 | 211,01 | 214,09 | 210,27 | 213,43 | 2,94% | 299.186,00 |
| 02.02.2026 | 207,00 | 209,13 | 205,00 | 207,34 | -0,39% | 101.827,00 |
| 30.01.2026 | 207,57 | 211,55 | 206,00 | 208,15 | -0,39% | 293.981,00 |
| 29.01.2026 | 210,84 | 213,59 | 208,13 | 208,95 | -0,92% | 209.182,00 |
| 28.01.2026 | 215,55 | 215,70 | 208,32 | 210,88 | -2,19% | 259.555,00 |
| 27.01.2026 | 217,07 | 218,54 | 214,48 | 215,61 | 0,03% | 219.675,00 |
| 26.01.2026 | 214,89 | 219,52 | 213,10 | 215,55 | 0,34% | 155.381,00 |
| 23.01.2026 | 219,09 | 219,15 | 213,94 | 214,81 | -1,33% | 246.380,00 |
| 22.01.2026 | 227,28 | 227,37 | 216,00 | 217,70 | -3,23% | 265.597,00 |
| 21.01.2026 | 221,98 | 226,72 | 220,36 | 224,96 | 2,19% | 196.210,00 |
| 20.01.2026 | 220,29 | 226,62 | 217,95 | 220,14 | -2,14% | 144.260,00 |
| 16.01.2026 | 225,58 | 227,01 | 223,10 | 224,95 | 0,31% | 140.498,00 |
| 15.01.2026 | 220,42 | 226,87 | 220,41 | 224,26 | 1,84% | 136.873,00 |
| 14.01.2026 | 219,39 | 221,69 | 215,92 | 220,21 | 0,31% | 156.178,00 |
| 13.01.2026 | 221,78 | 223,60 | 219,08 | 219,53 | -0,27% | 168.443,00 |
| 12.01.2026 | 218,80 | 221,22 | 216,76 | 220,13 | 0,87% | 98.358,00 |
| 09.01.2026 | 210,36 | 219,38 | 210,36 | 218,24 | 3,89% | 160.016,00 |
| 08.01.2026 | 214,89 | 217,07 | 205,92 | 210,07 | -0,43% | 230.958,00 |
| 07.01.2026 | 214,69 | 216,23 | 210,80 | 210,97 | -1,74% | 143.838,00 |
| 06.01.2026 | 213,80 | 216,35 | 211,33 | 214,71 | 0,83% | 167.577,00 |
| 05.01.2026 | 211,92 | 215,43 | 209,94 | 212,95 | 0,66% | 134.791,00 |
| 02.01.2026 | 207,00 | 211,57 | 204,31 | 211,56 | 3,21% | 138.634,00 |
| 31.12.2025 | 209,30 | 209,37 | 204,84 | 204,98 | -1,34% | 118.551,00 |
| 30.12.2025 | 209,49 | 209,96 | 207,16 | 207,76 | -0,83% | 141.159,00 |
| 29.12.2025 | 212,27 | 212,27 | 208,89 | 209,50 | -0,81% | 92.902,00 |
| 26.12.2025 | 212,75 | 212,75 | 210,46 | 211,21 | -0,40% | 122.872,00 |
| 24.12.2025 | 210,40 | 212,36 | 209,89 | 212,05 | 1,20% | 58.084,00 |
| 23.12.2025 | 209,00 | 210,44 | 208,17 | 209,54 | 0,67% | 87.349,00 |
| 22.12.2025 | 204,58 | 209,18 | 201,51 | 208,14 | 2,32% | 127.599,00 |
| 19.12.2025 | 199,52 | 203,81 | 199,48 | 203,43 | 2,69% | 147.914,00 |
| 18.12.2025 | 191,19 | 200,00 | 191,19 | 198,11 | 3,62% | 154.214,00 |
| 17.12.2025 | 195,33 | 197,90 | 191,07 | 191,19 | -1,99% | 213.862,00 |
| 16.12.2025 | 196,88 | 196,89 | 192,45 | 195,07 | -1,07% | 148.268,00 |
| 15.12.2025 | 199,97 | 200,97 | 195,74 | 197,17 | -0,59% | 203.621,00 |
| 12.12.2025 | 196,51 | 201,47 | 195,88 | 198,35 | 1,25% | 243.296,00 |
| 11.12.2025 | 192,58 | 196,25 | 189,07 | 195,89 | 1,81% | 152.706,00 |
| 10.12.2025 | 191,59 | 194,37 | 190,47 | 192,40 | 0,51% | 192.067,00 |
| 09.12.2025 | 193,34 | 195,12 | 191,24 | 191,42 | -1,18% | 201.996,00 |
| 08.12.2025 | 191,42 | 194,69 | 190,86 | 193,71 | 1,41% | 275.234,00 |
| 05.12.2025 | 196,47 | 196,47 | 188,90 | 191,02 | -2,65% | 210.304,00 |
| 04.12.2025 | 194,56 | 197,67 | 193,44 | 196,22 | 1,02% | 142.552,00 |
| 03.12.2025 | 196,30 | 198,03 | 192,17 | 194,23 | -1,02% | 125.387,00 |
| 02.12.2025 | 198,74 | 201,00 | 195,00 | 196,24 | -2,47% | 210.884,00 |
| 01.12.2025 | 204,80 | 204,80 | 200,30 | 201,22 | -1,14% | 46.047,00 |
| 28.11.2025 | 205,14 | 205,71 | 203,04 | 203,55 | -0,45% | 52.682,00 |
| 26.11.2025 | 204,03 | 207,06 | 204,03 | 204,46 | 0,45% | 340.357,00 |
| 25.11.2025 | 200,52 | 204,29 | 198,73 | 203,54 | 1,55% | 308.498,00 |
| 24.11.2025 | 197,45 | 201,15 | 196,99 | 200,44 | 1,67% | 128.952,00 |
| 21.11.2025 | 197,11 | 200,47 | 192,96 | 197,15 | -0,36% | 266.745,00 |
| 20.11.2025 | 204,92 | 207,85 | 197,57 | 197,86 | -2,05% | 264.209,00 |
| 19.11.2025 | 201,25 | 205,32 | 200,98 | 202,00 | 0,37% | 209.737,00 |
| 18.11.2025 | 199,00 | 202,37 | 196,75 | 201,26 | 0,54% | 189.667,00 |
| 17.11.2025 | 203,60 | 204,50 | 199,02 | 200,17 | -1,42% | 110.025,00 |
| 14.11.2025 | 199,18 | 204,96 | 196,20 | 203,06 | 0,86% | 137.248,00 |
| 13.11.2025 | 205,99 | 205,99 | 200,64 | 201,32 | -1,81% | 287.962,00 |
| 12.11.2025 | 208,90 | 210,26 | 204,82 | 205,04 | -1,89% | 215.614,00 |
| 11.11.2025 | 209,74 | 210,00 | 204,98 | 208,99 | -0,39% | 154.279,00 |
| 10.11.2025 | 209,69 | 211,77 | 206,99 | 209,80 | 1,57% | 103.245,00 |
| 07.11.2025 | 206,00 | 207,40 | 201,57 | 206,56 | 0,39% | 182.997,00 |
| 06.11.2025 | 206,31 | 208,23 | 204,87 | 205,75 | -0,33% | 224.238,00 |
| 05.11.2025 | 206,76 | 207,42 | 203,09 | 206,44 | 0,73% | 123.338,00 |
| 04.11.2025 | 206,09 | 206,10 | 201,36 | 204,95 | -0,88% | 200.014,00 |
| 03.11.2025 | 206,73 | 210,14 | 206,26 | 206,77 | 0,14% | 157.139,00 |
| 31.10.2025 | 201,80 | 209,59 | 201,15 | 206,49 | 2,22% | 297.601,00 |
| 30.10.2025 | 209,38 | 211,79 | 190,00 | 202,01 | -0,85% | 276.370,00 |
| 29.10.2025 | 201,50 | 205,14 | 199,80 | 203,75 | 1,36% | 226.257,00 |
| 28.10.2025 | 201,84 | 205,27 | 200,93 | 201,01 | -0,46% | 160.730,00 |
| 27.10.2025 | 201,00 | 202,78 | 200,00 | 201,94 | 1,75% | 106.151,00 |
| 24.10.2025 | 200,10 | 202,50 | 198,25 | 198,47 | -0,83% | 191.183,00 |
| 23.10.2025 | 191,23 | 200,20 | 190,50 | 200,12 | 4,67% | 238.288,00 |
| 22.10.2025 | 197,72 | 200,00 | 188,88 | 191,20 | -3,04% | 243.852,00 |
| 21.10.2025 | 192,52 | 197,84 | 192,52 | 197,20 | 4,05% | 184.762,00 |
| 17.10.2025 | 186,89 | 191,34 | 186,89 | 189,52 | -1,04% | 129.016,00 |
| 16.10.2025 | 192,27 | 194,39 | 190,36 | 191,52 | -0,38% | 167.260,00 |
| 15.10.2025 | 195,00 | 196,03 | 189,25 | 192,25 | -0,38% | 115.756,00 |
| 14.10.2025 | 188,48 | 194,94 | 186,88 | 192,98 | 1,56% | 138.711,00 |
| 13.10.2025 | 185,50 | 190,78 | 185,00 | 190,02 | 3,28% | 117.245,00 |