176,225$
-5,31%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 185,02 | 186,28 | 176,04 | 176,23 | -5,31% | 481.116,00 |
| 30.06.2025 | 185,95 | 187,50 | 182,57 | 186,10 | 0,55% | 296.386,00 |
| 27.06.2025 | 177,50 | 185,14 | 177,50 | 185,09 | 4,69% | 577.091,00 |
| 26.06.2025 | 176,54 | 179,34 | 175,86 | 176,79 | 0,40% | 384.009,00 |
| 25.06.2025 | 176,63 | 178,67 | 175,29 | 176,09 | -0,29% | 244.854,00 |
| 24.06.2025 | 177,86 | 177,86 | 174,00 | 176,60 | 0,56% | 220.898,00 |
| 23.06.2025 | 174,46 | 175,78 | 172,50 | 175,61 | 1,33% | 214.893,00 |
| 20.06.2025 | 170,23 | 173,35 | 169,14 | 173,31 | 1,79% | 336.829,00 |
| 18.06.2025 | 172,50 | 173,56 | 169,94 | 170,27 | -1,05% | 238.882,00 |
| 17.06.2025 | 171,10 | 172,85 | 170,64 | 172,08 | 0,28% | 196.621,00 |
| 16.06.2025 | 170,48 | 174,38 | 170,48 | 171,60 | 0,25% | 145.031,00 |
| 13.06.2025 | 171,49 | 172,55 | 170,11 | 171,18 | -0,19% | 219.667,00 |
| 12.06.2025 | 167,00 | 172,01 | 167,00 | 171,51 | 0,42% | 289.916,00 |
| 11.06.2025 | 169,41 | 172,10 | 165,56 | 170,79 | 1,26% | 412.641,00 |
| 10.06.2025 | 174,53 | 174,53 | 166,85 | 168,66 | -2,40% | 419.253,00 |
| 09.06.2025 | 176,40 | 177,79 | 172,81 | 172,81 | -1,45% | 151.018,00 |
| 06.06.2025 | 176,99 | 177,13 | 174,59 | 175,36 | 0,15% | 178.674,00 |
| 05.06.2025 | 173,94 | 175,44 | 173,22 | 175,10 | 0,64% | 214.539,00 |
| 04.06.2025 | 173,47 | 175,25 | 172,69 | 173,98 | 0,79% | 231.752,00 |
| 03.06.2025 | 172,75 | 174,58 | 170,20 | 172,62 | -0,05% | 342.788,00 |
| 02.06.2025 | 170,00 | 172,72 | 169,91 | 172,71 | 1,70% | 128.856,00 |
| 30.05.2025 | 170,00 | 170,78 | 167,88 | 169,83 | -0,14% | 318.783,00 |
| 29.05.2025 | 171,23 | 171,23 | 168,57 | 170,07 | -0,12% | 266.198,00 |
| 28.05.2025 | 169,95 | 171,49 | 169,37 | 170,28 | 0,35% | 260.737,00 |
| 27.05.2025 | 168,39 | 169,78 | 167,24 | 169,69 | 2,79% | 258.218,00 |
| 23.05.2025 | 160,54 | 165,99 | 160,54 | 165,08 | 1,33% | 162.311,00 |
| 22.05.2025 | 162,75 | 164,35 | 161,54 | 162,92 | 0,14% | 210.307,00 |
| 21.05.2025 | 164,00 | 165,61 | 162,24 | 162,70 | -1,45% | 227.408,00 |
| 20.05.2025 | 165,00 | 166,49 | 164,10 | 165,10 | -0,70% | 191.701,00 |
| 19.05.2025 | 161,71 | 166,37 | 160,66 | 166,27 | 2,13% | 143.277,00 |
| 16.05.2025 | 160,88 | 162,91 | 160,60 | 162,80 | 0,92% | 159.482,00 |
| 15.05.2025 | 159,51 | 161,69 | 159,09 | 161,31 | 1,19% | 259.065,00 |
| 14.05.2025 | 159,00 | 160,72 | 158,10 | 159,42 | 0,74% | 283.794,00 |
| 13.05.2025 | 156,69 | 160,09 | 155,22 | 158,25 | 0,77% | 420.765,00 |
| 12.05.2025 | 163,02 | 163,02 | 155,68 | 157,04 | -0,22% | 753.070,00 |
| 09.05.2025 | 157,99 | 158,20 | 154,96 | 157,38 | -0,09% | 221.134,00 |
| 08.05.2025 | 158,04 | 158,89 | 157,10 | 157,52 | 0,29% | 279.116,00 |
| 07.05.2025 | 157,00 | 157,44 | 154,39 | 157,06 | 0,85% | 263.886,00 |
| 06.05.2025 | 153,02 | 156,74 | 151,87 | 155,74 | 0,93% | 289.668,00 |
| 05.05.2025 | 152,81 | 155,58 | 152,81 | 154,31 | 0,19% | 144.484,00 |
| 02.05.2025 | 150,49 | 154,73 | 150,40 | 154,02 | 4,13% | 301.282,00 |
| 01.05.2025 | 144,51 | 150,37 | 144,00 | 147,91 | 6,81% | 423.636,00 |
| 30.04.2025 | 136,07 | 138,96 | 134,97 | 138,48 | 0,76% | 282.981,00 |
| 29.04.2025 | 136,00 | 138,39 | 135,84 | 137,44 | 0,85% | 224.335,00 |
| 28.04.2025 | 138,11 | 139,51 | 135,07 | 136,28 | 0,41% | 147.607,00 |
| 25.04.2025 | 133,23 | 136,44 | 133,23 | 135,73 | 1,68% | 152.623,00 |
| 24.04.2025 | 129,28 | 134,34 | 129,28 | 133,49 | 2,92% | 2.224.306,00 |
| 23.04.2025 | 129,19 | 132,31 | 127,51 | 129,70 | 4,34% | 2.931.645,00 |
| 22.04.2025 | 121,29 | 125,02 | 121,07 | 124,30 | 4,04% | 2.234.612,00 |
| 21.04.2025 | 122,49 | 122,99 | 118,09 | 119,47 | -3,05% | 2.008.233,00 |
| 17.04.2025 | 123,58 | 125,14 | 122,96 | 123,23 | -0,56% | 2.189.090,00 |
| 16.04.2025 | 123,90 | 126,30 | 122,25 | 123,93 | -0,43% | 2.864.167,00 |
| 15.04.2025 | 123,60 | 126,57 | 123,05 | 124,47 | -2,35% | 3.606.937,00 |
| 14.04.2025 | 128,45 | 129,08 | 126,26 | 127,46 | 1,42% | 2.011.548,00 |
| 11.04.2025 | 123,37 | 126,35 | 121,93 | 125,67 | 1,19% | 2.035.989,00 |
| 10.04.2025 | 124,88 | 127,45 | 120,34 | 124,19 | -3,04% | 3.076.541,00 |
| 09.04.2025 | 113,28 | 129,46 | 112,08 | 128,09 | 11,75% | 5.275.036,00 |
| 08.04.2025 | 122,23 | 122,95 | 112,69 | 114,62 | -1,00% | 4.242.076,00 |
| 07.04.2025 | 107,41 | 119,25 | 105,04 | 115,78 | 3,07% | 5.805.735,00 |
| 04.04.2025 | 115,95 | 117,22 | 109,42 | 112,33 | -10,14% | 6.664.433,00 |
| 03.04.2025 | 127,80 | 130,00 | 124,80 | 125,00 | -6,65% | 2.372.619,00 |
| 02.04.2025 | 129,17 | 134,13 | 129,00 | 133,90 | 1,61% | 1.749.361,00 |
| 01.04.2025 | 128,93 | 131,99 | 128,02 | 131,78 | 1,58% | 2.241.791,00 |
| 31.03.2025 | 127,30 | 130,67 | 124,17 | 129,73 | 0,03% | 3.282.139,00 |
| 28.03.2025 | 131,63 | 133,01 | 128,54 | 129,69 | -2,07% | 1.945.686,00 |
| 27.03.2025 | 133,58 | 134,68 | 130,73 | 132,43 | -1,27% | 1.543.373,00 |
| 26.03.2025 | 137,87 | 138,06 | 133,83 | 134,14 | -2,60% | 2.733.412,00 |
| 25.03.2025 | 136,55 | 137,81 | 134,90 | 137,72 | 1,19% | 2.661.801,00 |
| 24.03.2025 | 133,27 | 136,49 | 132,38 | 136,10 | 4,01% | 2.406.863,00 |
| 21.03.2025 | 131,17 | 131,54 | 128,81 | 130,85 | -0,62% | 3.841.503,00 |
| 20.03.2025 | 130,32 | 133,36 | 129,90 | 131,67 | -0,23% | 2.075.299,00 |
| 19.03.2025 | 128,88 | 133,00 | 128,75 | 131,98 | 2,91% | 2.427.355,00 |
| 18.03.2025 | 128,14 | 129,00 | 124,34 | 128,25 | -0,79% | 2.595.883,00 |
| 17.03.2025 | 125,70 | 130,15 | 125,31 | 129,27 | 2,18% | 2.275.760,00 |
| 14.03.2025 | 125,00 | 126,75 | 123,13 | 126,51 | 3,05% | 2.564.349,00 |
| 13.03.2025 | 127,00 | 128,00 | 121,60 | 122,77 | -4,03% | 3.882.560,00 |
| 12.03.2025 | 129,00 | 129,37 | 125,09 | 127,93 | 1,94% | 2.474.099,00 |
| 11.03.2025 | 122,47 | 126,89 | 122,38 | 125,50 | 2,61% | 4.067.533,00 |
| 10.03.2025 | 121,00 | 123,31 | 120,32 | 122,31 | -1,68% | 4.430.517,00 |
| 07.03.2025 | 123,46 | 125,01 | 119,03 | 124,40 | -0,07% | 5.132.740,00 |
| 06.03.2025 | 127,61 | 129,12 | 123,73 | 124,49 | -4,46% | 3.090.095,00 |
| 05.03.2025 | 127,61 | 131,72 | 126,78 | 130,30 | 2,58% | 3.285.100,00 |
| 04.03.2025 | 127,66 | 129,94 | 123,03 | 127,02 | -3,05% | 5.528.935,00 |
| 03.03.2025 | 137,93 | 139,25 | 130,87 | 131,02 | -4,08% | 3.224.494,00 |
| 28.02.2025 | 133,39 | 136,77 | 132,60 | 136,60 | 2,38% | 4.363.330,00 |
| 27.02.2025 | 133,53 | 135,59 | 131,84 | 133,42 | 1,09% | 2.760.085,00 |
| 26.02.2025 | 131,63 | 135,23 | 131,18 | 131,98 | 1,34% | 2.720.569,00 |
| 25.02.2025 | 129,96 | 131,61 | 126,69 | 130,23 | 0,52% | 2.614.926,00 |
| 24.02.2025 | 131,38 | 133,21 | 127,68 | 129,56 | -0,21% | 3.562.740,00 |
| 21.02.2025 | 138,77 | 138,87 | 129,54 | 129,83 | -6,22% | 3.518.774,00 |
| 20.02.2025 | 139,30 | 139,53 | 135,12 | 138,44 | -0,68% | 3.030.096,00 |
| 19.02.2025 | 136,53 | 140,55 | 136,53 | 139,39 | 1,99% | 2.903.323,00 |
| 18.02.2025 | 136,25 | 137,41 | 134,10 | 136,67 | 2,44% | 3.219.021,00 |
| 14.02.2025 | 128,87 | 133,92 | 126,89 | 133,42 | 4,17% | 4.278.503,00 |
| 13.02.2025 | 125,64 | 128,69 | 122,72 | 128,08 | -0,01% | 4.829.405,00 |
| 12.02.2025 | 127,69 | 129,95 | 127,61 | 128,09 | -0,95% | 3.334.428,00 |
| 11.02.2025 | 128,38 | 129,57 | 126,81 | 129,32 | 0,87% | 1.522.384,00 |
| 10.02.2025 | 128,42 | 128,73 | 126,72 | 128,20 | 0,39% | 1.759.989,00 |
| 07.02.2025 | 129,26 | 129,69 | 127,34 | 127,70 | -1,01% | 1.560.792,00 |
| 06.02.2025 | 128,00 | 129,00 | 127,02 | 129,00 | 0,94% | 2.342.637,00 |