112,500$
-0,23%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 113,99 | 114,01 | 112,00 | 112,50 | -0,23% | 121.162,00 |
| 03.01.2025 | 111,62 | 113,68 | 110,91 | 112,76 | 1,80% | 148.378,00 |
| 02.01.2025 | 110,04 | 112,46 | 109,55 | 110,77 | 1,27% | 226.527,00 |
| 31.12.2024 | 110,52 | 110,77 | 108,87 | 109,38 | -0,81% | 124.828,00 |
| 30.12.2024 | 109,86 | 110,73 | 108,20 | 110,27 | -0,89% | 65.716,00 |
| 27.12.2024 | 112,58 | 112,58 | 110,24 | 111,26 | -1,08% | 151.850,00 |
| 26.12.2024 | 111,75 | 112,69 | 111,06 | 112,48 | 0,46% | 112.147,00 |
| 24.12.2024 | 110,55 | 112,10 | 110,25 | 111,96 | 1,30% | 55.309,00 |
| 23.12.2024 | 110,79 | 110,79 | 108,88 | 110,52 | -0,30% | 94.937,00 |
| 20.12.2024 | 108,21 | 111,33 | 107,60 | 110,85 | 1,36% | 210.657,00 |
| 19.12.2024 | 108,57 | 110,79 | 108,51 | 109,36 | 1,55% | 283.384,00 |
| 18.12.2024 | 112,15 | 112,20 | 107,54 | 107,69 | -3,85% | 263.655,00 |
| 17.12.2024 | 112,00 | 112,49 | 110,54 | 112,00 | -1,11% | 177.307,00 |
| 16.12.2024 | 114,00 | 114,20 | 112,58 | 113,26 | -0,19% | 103.623,00 |
| 13.12.2024 | 114,24 | 114,74 | 113,13 | 113,47 | -0,21% | 156.190,00 |
| 12.12.2024 | 116,15 | 116,32 | 113,70 | 113,71 | -2,02% | 203.009,00 |
| 11.12.2024 | 114,65 | 116,30 | 114,65 | 116,06 | 1,72% | 182.888,00 |
| 10.12.2024 | 113,11 | 115,25 | 113,11 | 114,10 | 0,31% | 232.181,00 |
| 09.12.2024 | 117,77 | 118,03 | 112,96 | 113,75 | -3,87% | 185.157,00 |
| 06.12.2024 | 119,98 | 120,71 | 117,67 | 118,32 | -1,47% | 224.507,00 |
| 05.12.2024 | 120,07 | 120,70 | 119,22 | 120,08 | -0,04% | 231.543,00 |
| 04.12.2024 | 119,48 | 120,24 | 118,82 | 120,13 | 0,85% | 191.692,00 |
| 03.12.2024 | 118,25 | 119,40 | 117,61 | 119,12 | 1,22% | 226.790,00 |
| 02.12.2024 | 118,69 | 118,69 | 117,29 | 117,69 | -0,66% | 196.026,00 |
| 29.11.2024 | 117,58 | 118,86 | 117,42 | 118,47 | 1,50% | 82.850,00 |
| 27.11.2024 | 117,88 | 117,88 | 115,88 | 116,72 | -0,39% | 153.060,00 |
| 26.11.2024 | 116,00 | 117,54 | 115,91 | 117,18 | 1,14% | 178.783,00 |
| 25.11.2024 | 119,27 | 119,49 | 115,10 | 115,86 | -2,17% | 103.263,00 |
| 22.11.2024 | 118,54 | 118,81 | 116,37 | 118,43 | 1,24% | 333.616,00 |
| 21.11.2024 | 119,70 | 119,89 | 116,95 | 116,98 | -0,97% | 304.775,00 |
| 20.11.2024 | 116,56 | 118,18 | 115,11 | 118,12 | 1,85% | 311.631,00 |
| 19.11.2024 | 112,83 | 116,03 | 112,83 | 115,98 | 2,46% | 217.632,00 |
| 18.11.2024 | 112,77 | 113,43 | 111,77 | 113,19 | 1,04% | 128.207,00 |
| 15.11.2024 | 112,50 | 113,02 | 111,20 | 112,02 | -1,08% | 210.765,00 |
| 14.11.2024 | 115,77 | 116,67 | 112,50 | 113,24 | -2,21% | 300.178,00 |
| 13.11.2024 | 113,99 | 116,53 | 113,99 | 115,80 | 1,95% | 282.040,00 |
| 12.11.2024 | 115,00 | 115,56 | 112,32 | 113,59 | -0,98% | 188.449,00 |
| 11.11.2024 | 114,97 | 115,56 | 114,30 | 114,71 | 0,90% | 120.132,00 |
| 08.11.2024 | 112,07 | 114,10 | 111,17 | 113,69 | 2,22% | 278.704,00 |
| 07.11.2024 | 115,58 | 116,94 | 111,14 | 111,22 | -3,24% | 288.683,00 |
| 06.11.2024 | 106,65 | 115,37 | 106,27 | 114,95 | 12,55% | 500.663,00 |
| 05.11.2024 | 101,20 | 102,15 | 100,85 | 102,13 | 2,32% | 291.175,00 |
| 04.11.2024 | 100,93 | 101,16 | 99,41 | 99,81 | -0,24% | 98.473,00 |
| 01.11.2024 | 100,14 | 101,11 | 99,81 | 100,05 | 0,36% | 300.865,00 |
| 31.10.2024 | 100,86 | 101,41 | 99,12 | 99,69 | -1,48% | 251.885,00 |
| 30.10.2024 | 100,29 | 101,33 | 99,90 | 101,19 | 1,08% | 263.961,00 |
| 29.10.2024 | 101,61 | 101,61 | 98,88 | 100,11 | -2,23% | 297.695,00 |
| 28.10.2024 | 102,29 | 102,60 | 101,30 | 102,39 | 1,01% | 113.231,00 |
| 25.10.2024 | 100,98 | 101,85 | 100,70 | 101,37 | 0,77% | 247.866,00 |
| 24.10.2024 | 101,97 | 102,02 | 99,18 | 100,60 | -2,18% | 269.863,00 |
| 23.10.2024 | 102,60 | 103,78 | 102,14 | 102,84 | 0,18% | 226.742,00 |
| 22.10.2024 | 105,75 | 105,75 | 101,84 | 102,66 | -3,48% | 265.252,00 |
| 21.10.2024 | 105,86 | 106,89 | 105,72 | 106,36 | 0,80% | 126.126,00 |
| 18.10.2024 | 107,00 | 107,00 | 104,74 | 105,52 | -0,64% | 154.875,00 |
| 17.10.2024 | 105,80 | 106,68 | 105,60 | 106,20 | 0,85% | 268.001,00 |
| 16.10.2024 | 104,15 | 105,45 | 104,01 | 105,31 | 1,32% | 219.889,00 |
| 15.10.2024 | 102,73 | 104,29 | 102,30 | 103,94 | 1,25% | 265.516,00 |
| 14.10.2024 | 104,02 | 104,18 | 102,19 | 102,66 | -1,13% | 165.733,00 |
| 11.10.2024 | 102,00 | 104,42 | 102,00 | 103,83 | 1,64% | 214.673,00 |
| 10.10.2024 | 103,97 | 103,97 | 101,67 | 102,15 | -1,49% | 217.902,00 |
| 09.10.2024 | 103,34 | 104,09 | 102,64 | 103,69 | 0,68% | 191.141,00 |
| 08.10.2024 | 103,66 | 104,08 | 102,96 | 102,99 | 0,15% | 199.061,00 |
| 07.10.2024 | 101,99 | 103,37 | 101,45 | 102,84 | 0,81% | 123.406,00 |
| 04.10.2024 | 102,14 | 102,99 | 101,24 | 102,01 | 1,25% | 167.367,00 |
| 03.10.2024 | 101,73 | 102,31 | 100,14 | 100,75 | -0,52% | 249.999,00 |
| 02.10.2024 | 101,00 | 102,11 | 100,07 | 101,28 | 0,37% | 233.069,00 |
| 01.10.2024 | 100,08 | 101,66 | 99,04 | 100,91 | 0,69% | 256.821,00 |
| 30.09.2024 | 98,74 | 100,37 | 97,97 | 100,22 | 1,03% | 119.586,00 |
| 27.09.2024 | 98,83 | 99,67 | 98,77 | 99,20 | -0,08% | 158.820,00 |
| 26.09.2024 | 100,20 | 100,52 | 99,03 | 99,28 | -0,46% | 190.575,00 |
| 25.09.2024 | 99,32 | 100,50 | 99,32 | 99,74 | 0,37% | 181.400,00 |
| 24.09.2024 | 99,00 | 99,60 | 98,21 | 99,37 | 0,75% | 186.401,00 |
| 23.09.2024 | 97,90 | 98,96 | 97,28 | 98,63 | 1,22% | 140.400,00 |
| 20.09.2024 | 96,73 | 98,29 | 96,53 | 97,44 | -0,02% | 344.384,00 |
| 19.09.2024 | 96,41 | 97,51 | 95,44 | 97,46 | 2,89% | 306.589,00 |
| 18.09.2024 | 94,47 | 95,87 | 94,25 | 94,72 | 0,14% | 252.580,00 |
| 17.09.2024 | 95,11 | 95,25 | 93,53 | 94,59 | -0,61% | 254.993,00 |
| 16.09.2024 | 95,94 | 96,49 | 94,15 | 95,17 | -0,12% | 109.848,00 |
| 13.09.2024 | 93,53 | 95,97 | 93,00 | 95,28 | 1,08% | 381.867,00 |
| 12.09.2024 | 94,21 | 95,07 | 93,59 | 94,26 | 0,19% | 227.944,00 |
| 11.09.2024 | 93,18 | 94,25 | 91,11 | 94,08 | 0,98% | 216.207,00 |
| 10.09.2024 | 94,00 | 94,23 | 92,22 | 93,17 | -0,56% | 210.784,00 |
| 09.09.2024 | 92,46 | 94,47 | 92,31 | 93,69 | 2,47% | 140.398,00 |
| 06.09.2024 | 93,68 | 94,15 | 90,78 | 91,43 | -2,98% | 280.107,00 |
| 05.09.2024 | 94,22 | 94,39 | 93,08 | 94,24 | -0,12% | 272.350,00 |
| 04.09.2024 | 92,70 | 94,70 | 92,70 | 94,35 | 1,45% | 290.962,00 |
| 03.09.2024 | 96,66 | 97,88 | 92,46 | 93,00 | -3,79% | 325.112,00 |
| 30.08.2024 | 97,43 | 97,44 | 95,34 | 96,66 | -0,29% | 275.984,00 |
| 29.08.2024 | 98,62 | 98,62 | 95,83 | 96,94 | 0,49% | 230.755,00 |
| 28.08.2024 | 97,88 | 98,09 | 96,19 | 96,47 | -0,53% | 180.009,00 |
| 27.08.2024 | 96,65 | 97,17 | 95,52 | 96,98 | 0,32% | 162.685,00 |
| 26.08.2024 | 97,03 | 97,87 | 96,58 | 96,67 | -0,44% | 123.366,00 |
| 23.08.2024 | 96,69 | 97,54 | 96,44 | 97,10 | 0,55% | 174.884,00 |
| 22.08.2024 | 96,42 | 97,09 | 96,07 | 96,57 | 0,30% | 181.752,00 |
| 21.08.2024 | 96,21 | 96,58 | 95,57 | 96,28 | 0,72% | 176.488,00 |
| 20.08.2024 | 96,47 | 96,60 | 94,93 | 95,59 | -0,83% | 133.533,00 |
| 19.08.2024 | 95,72 | 96,41 | 95,43 | 96,39 | 0,59% | 101.978,00 |
| 16.08.2024 | 96,10 | 96,23 | 95,30 | 95,82 | 0,25% | 156.411,00 |
| 15.08.2024 | 93,88 | 95,84 | 93,88 | 95,58 | 1,84% | 267.281,00 |
| 14.08.2024 | 93,89 | 95,01 | 92,95 | 93,85 | -0,03% | 286.985,00 |