204,400$
0,42%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 189,30 | 190,07 | 183,83 | 183,98 | -2,54% | 142.809,00 |
| 09.10.2025 | 192,41 | 192,92 | 188,61 | 188,78 | -1,46% | 102.915,00 |
| 08.10.2025 | 192,82 | 193,06 | 190,35 | 191,58 | 0,05% | 125.418,00 |
| 07.10.2025 | 190,34 | 191,48 | 188,88 | 191,48 | 0,57% | 134.649,00 |
| 06.10.2025 | 189,75 | 190,97 | 186,64 | 190,40 | 0,59% | 112.428,00 |
| 03.10.2025 | 191,60 | 192,05 | 186,98 | 189,29 | -0,91% | 162.601,00 |
| 02.10.2025 | 194,86 | 196,00 | 190,19 | 191,03 | -1,97% | 174.590,00 |
| 01.10.2025 | 195,00 | 198,48 | 193,03 | 194,87 | -0,78% | 150.731,00 |
| 30.09.2025 | 192,12 | 196,62 | 192,08 | 196,41 | 2,37% | 161.320,00 |
| 29.09.2025 | 195,00 | 196,28 | 190,00 | 191,87 | -0,81% | 122.786,00 |
| 26.09.2025 | 190,38 | 194,80 | 190,38 | 193,44 | 1,92% | 181.242,00 |
| 25.09.2025 | 190,51 | 190,51 | 186,71 | 189,79 | -0,22% | 105.081,00 |
| 24.09.2025 | 195,00 | 195,00 | 190,13 | 190,21 | -1,73% | 133.391,00 |
| 23.09.2025 | 192,01 | 194,21 | 189,81 | 193,55 | 0,76% | 136.835,00 |
| 22.09.2025 | 190,25 | 192,62 | 190,08 | 192,09 | 0,87% | 118.677,00 |
| 19.09.2025 | 192,86 | 192,90 | 186,32 | 190,44 | -0,72% | 176.340,00 |
| 18.09.2025 | 186,72 | 192,20 | 182,96 | 191,82 | 3,49% | 161.499,00 |
| 17.09.2025 | 188,00 | 188,03 | 183,31 | 185,35 | -1,13% | 159.855,00 |
| 16.09.2025 | 189,99 | 190,29 | 186,62 | 187,47 | -0,99% | 193.074,00 |
| 15.09.2025 | 187,05 | 189,38 | 186,20 | 189,35 | 1,92% | 100.036,00 |
| 12.09.2025 | 184,93 | 187,23 | 184,54 | 185,78 | 0,74% | 237.534,00 |
| 11.09.2025 | 184,00 | 185,73 | 181,36 | 184,41 | 0,34% | 291.102,00 |
| 10.09.2025 | 179,68 | 184,18 | 179,68 | 183,78 | 2,68% | 135.687,00 |
| 09.09.2025 | 178,50 | 179,40 | 176,33 | 178,98 | -0,29% | 147.227,00 |
| 08.09.2025 | 178,20 | 180,66 | 178,02 | 179,50 | 0,75% | 89.199,00 |
| 05.09.2025 | 179,54 | 181,30 | 173,39 | 178,16 | -0,74% | 268.893,00 |
| 04.09.2025 | 175,05 | 180,94 | 174,66 | 179,48 | 3,03% | 227.511,00 |
| 03.09.2025 | 173,30 | 174,36 | 172,42 | 174,20 | 0,61% | 126.983,00 |
| 02.09.2025 | 172,54 | 174,00 | 170,89 | 173,15 | -0,57% | 194.358,00 |
| 29.08.2025 | 176,29 | 176,47 | 172,53 | 174,14 | -1,15% | 122.783,00 |
| 28.08.2025 | 177,00 | 177,47 | 175,42 | 176,17 | 0,28% | 117.632,00 |
| 27.08.2025 | 176,53 | 176,58 | 175,00 | 175,67 | -0,15% | 197.795,00 |
| 26.08.2025 | 171,04 | 176,22 | 171,04 | 175,93 | 2,72% | 208.288,00 |
| 25.08.2025 | 171,00 | 174,53 | 170,43 | 171,27 | 0,16% | 106.313,00 |
| 22.08.2025 | 173,97 | 174,93 | 170,24 | 171,00 | -1,39% | 279.556,00 |
| 21.08.2025 | 171,74 | 174,32 | 171,71 | 173,41 | 0,88% | 153.063,00 |
| 20.08.2025 | 171,96 | 172,58 | 169,55 | 171,89 | 0,00% | 251.171,00 |
| 19.08.2025 | 171,41 | 174,17 | 171,09 | 171,89 | -0,58% | 239.177,00 |
| 18.08.2025 | 171,32 | 173,42 | 170,87 | 172,89 | 0,98% | 146.153,00 |
| 15.08.2025 | 176,49 | 176,49 | 170,40 | 171,21 | -2,74% | 279.461,00 |
| 14.08.2025 | 177,00 | 177,39 | 174,50 | 176,04 | -0,41% | 159.235,00 |
| 13.08.2025 | 181,24 | 182,15 | 172,52 | 176,76 | -2,29% | 323.884,00 |
| 12.08.2025 | 180,00 | 181,23 | 178,38 | 180,90 | 0,60% | 106.410,00 |
| 11.08.2025 | 181,49 | 181,74 | 178,26 | 179,82 | -0,54% | 81.910,00 |
| 08.08.2025 | 180,98 | 183,28 | 178,80 | 180,79 | -0,40% | 142.197,00 |
| 07.08.2025 | 183,03 | 183,03 | 178,00 | 181,52 | -0,25% | 173.251,00 |
| 06.08.2025 | 179,50 | 182,64 | 178,04 | 181,97 | 1,52% | 380.229,00 |
| 05.08.2025 | 181,35 | 182,88 | 177,74 | 179,24 | -0,95% | 255.238,00 |
| 04.08.2025 | 186,00 | 186,50 | 180,75 | 180,96 | -1,86% | 177.389,00 |
| 01.08.2025 | 176,81 | 186,40 | 174,11 | 184,39 | 2,52% | 525.159,00 |
| 31.07.2025 | 196,47 | 200,00 | 171,84 | 179,85 | -6,50% | 779.305,00 |
| 30.07.2025 | 189,51 | 193,18 | 188,58 | 192,35 | 1,66% | 262.699,00 |
| 29.07.2025 | 190,38 | 191,20 | 188,75 | 189,21 | 0,54% | 178.488,00 |
| 28.07.2025 | 191,01 | 191,13 | 187,20 | 188,19 | -0,72% | 126.717,00 |
| 25.07.2025 | 187,10 | 190,86 | 187,10 | 189,55 | 1,44% | 175.013,00 |
| 24.07.2025 | 187,00 | 188,29 | 186,08 | 186,86 | 0,29% | 214.120,00 |
| 23.07.2025 | 184,01 | 186,75 | 182,86 | 186,32 | 1,66% | 194.206,00 |
| 22.07.2025 | 186,50 | 187,60 | 180,46 | 183,28 | -2,41% | 310.926,00 |
| 21.07.2025 | 191,18 | 191,18 | 187,46 | 187,80 | -1,41% | 137.611,00 |
| 18.07.2025 | 189,77 | 191,61 | 188,70 | 190,48 | 0,88% | 181.390,00 |
| 17.07.2025 | 184,98 | 189,47 | 184,02 | 188,81 | 2,50% | 242.909,00 |
| 16.07.2025 | 184,68 | 185,72 | 181,06 | 184,21 | -0,28% | 144.532,00 |
| 15.07.2025 | 184,75 | 185,50 | 182,24 | 184,72 | 0,23% | 164.467,00 |
| 14.07.2025 | 179,65 | 184,66 | 178,95 | 184,30 | 2,55% | 124.906,00 |
| 11.07.2025 | 178,59 | 180,23 | 177,79 | 179,71 | 0,65% | 149.640,00 |
| 10.07.2025 | 181,69 | 182,62 | 176,71 | 178,55 | -1,58% | 305.654,00 |
| 09.07.2025 | 180,51 | 182,42 | 179,01 | 181,41 | 1,06% | 184.228,00 |
| 08.07.2025 | 181,15 | 181,29 | 174,25 | 179,50 | -0,43% | 310.101,00 |