101,170$
1,36%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 101,20 | 101,64 | 100,85 | 101,17 | 1,36% | 189.930,00 |
| 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 |
| 13.08.2024 | 93,26 | 93,95 | 92,65 | 93,88 | 1,13% | 378.074,00 |
| 12.08.2024 | 93,00 | 93,53 | 92,22 | 92,83 | -0,29% | 134.566,00 |
| 09.08.2024 | 92,52 | 93,17 | 91,24 | 93,10 | 1,22% | 258.404,00 |
| 08.08.2024 | 88,73 | 92,51 | 88,57 | 91,98 | 4,53% | 350.186,00 |
| 07.08.2024 | 90,54 | 90,81 | 87,65 | 87,99 | -1,25% | 411.135,00 |
| 06.08.2024 | 88,40 | 91,00 | 88,03 | 89,10 | 2,71% | 434.929,00 |
| 05.08.2024 | 88,75 | 88,75 | 85,47 | 86,75 | -3,77% | 389.223,00 |
| 02.08.2024 | 93,60 | 93,83 | 89,82 | 90,15 | -5,00% | 577.341,00 |
| 01.08.2024 | 96,99 | 97,30 | 94,10 | 94,89 | -0,86% | 398.777,00 |
| 31.07.2024 | 93,98 | 96,89 | 92,76 | 95,71 | 2,03% | 411.445,00 |
| 30.07.2024 | 92,55 | 94,89 | 91,09 | 93,81 | 13,23% | 7.825.642,00 |
| 29.07.2024 | 83,68 | 83,96 | 82,21 | 82,85 | 0,21% | 3.834.897,00 |
| 26.07.2024 | 82,81 | 83,29 | 81,41 | 82,68 | 0,41% | 2.903.005,00 |
| 25.07.2024 | 80,00 | 83,65 | 79,63 | 82,34 | 3,46% | 5.342.536,00 |
| 24.07.2024 | 81,95 | 82,14 | 79,49 | 79,59 | -3,42% | 2.670.215,00 |
| 23.07.2024 | 80,19 | 82,86 | 79,91 | 82,41 | 2,69% | 3.515.115,00 |
| 22.07.2024 | 78,53 | 80,27 | 78,34 | 80,25 | 2,85% | 4.039.703,00 |
| 19.07.2024 | 78,83 | 78,90 | 77,49 | 78,03 | -0,95% | 1.882.459,00 |
| 18.07.2024 | 78,00 | 78,94 | 77,22 | 78,78 | 1,18% | 4.132.815,00 |
| 17.07.2024 | 80,23 | 80,71 | 77,84 | 77,86 | -4,33% | 2.558.905,00 |
| 16.07.2024 | 79,40 | 81,53 | 79,40 | 81,38 | 3,14% | 3.374.276,00 |
| 15.07.2024 | 79,64 | 79,86 | 78,80 | 78,90 | -0,42% | 2.703.098,00 |
| 12.07.2024 | 80,25 | 80,31 | 79,10 | 79,23 | -0,54% | 2.129.376,00 |
| 11.07.2024 | 80,09 | 80,88 | 79,42 | 79,66 | -0,65% | 2.603.072,00 |
| 10.07.2024 | 80,54 | 81,19 | 80,11 | 80,18 | -0,07% | 2.683.566,00 |
| 09.07.2024 | 80,53 | 81,25 | 80,17 | 80,24 | -0,29% | 1.840.666,00 |
| 08.07.2024 | 79,27 | 80,51 | 79,27 | 80,47 | 2,12% | 2.150.221,00 |
| 05.07.2024 | 79,46 | 79,65 | 78,00 | 78,80 | -0,67% | 1.880.313,00 |
| 03.07.2024 | 78,50 | 79,46 | 78,00 | 79,33 | 1,61% | 1.712.907,00 |
| 02.07.2024 | 77,06 | 78,49 | 76,85 | 78,07 | 1,00% | 2.421.389,00 |
| 01.07.2024 | 78,75 | 78,96 | 76,92 | 77,30 | -0,43% | 3.021.269,00 |
| 28.06.2024 | 79,78 | 80,47 | 76,83 | 77,63 | -2,47% | 6.548.894,00 |
| 27.06.2024 | 79,10 | 79,86 | 79,00 | 79,60 | 0,76% | 2.749.950,00 |
| 26.06.2024 | 78,14 | 79,20 | 77,70 | 79,00 | 1,02% | 2.504.270,00 |
| 25.06.2024 | 78,91 | 79,24 | 77,49 | 78,20 | -0,55% | 4.860.364,00 |
| 24.06.2024 | 79,93 | 81,35 | 78,11 | 78,63 | -1,88% | 4.212.176,00 |
| 21.06.2024 | 79,45 | 80,16 | 78,89 | 80,14 | 0,79% | 4.992.706,00 |
| 20.06.2024 | 80,35 | 80,79 | 79,23 | 79,51 | -0,86% | 3.237.117,00 |
| 18.06.2024 | 80,02 | 80,39 | 79,28 | 80,20 | 0,25% | 1.974.104,00 |
| 17.06.2024 | 78,81 | 80,20 | 78,54 | 80,00 | 1,34% | 2.863.639,00 |
| 14.06.2024 | 81,69 | 81,74 | 77,74 | 78,94 | -4,66% | 4.958.710,00 |