122,590$
-8,42%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 126,84 | 129,83 | 124,83 | 124,85 | -6,73% | 177.047,00 |
| 02.04.2025 | 130,90 | 134,11 | 129,17 | 133,86 | 1,56% | 164.971,00 |
| 01.04.2025 | 128,83 | 131,98 | 128,16 | 131,81 | 1,63% | 207.678,00 |
| 31.03.2025 | 127,72 | 130,60 | 124,51 | 129,70 | -0,02% | 175.958,00 |
| 28.03.2025 | 132,01 | 132,95 | 128,56 | 129,73 | -2,06% | 142.408,00 |
| 27.03.2025 | 134,48 | 134,68 | 130,85 | 132,46 | -1,20% | 117.506,00 |
| 26.03.2025 | 137,68 | 138,06 | 133,87 | 134,07 | -2,61% | 176.900,00 |
| 25.03.2025 | 136,55 | 137,80 | 135,00 | 137,67 | 1,20% | 216.419,00 |
| 24.03.2025 | 132,48 | 136,50 | 132,26 | 136,04 | 3,97% | 111.667,00 |
| 21.03.2025 | 131,74 | 131,74 | 128,87 | 130,84 | -0,60% | 156.608,00 |
| 20.03.2025 | 131,53 | 133,32 | 130,20 | 131,63 | -0,27% | 143.131,00 |
| 19.03.2025 | 128,79 | 132,93 | 128,79 | 131,99 | 2,92% | 172.805,00 |
| 18.03.2025 | 128,00 | 128,99 | 124,45 | 128,25 | -0,75% | 186.422,00 |
| 17.03.2025 | 125,70 | 130,13 | 125,51 | 129,22 | 2,17% | 109.196,00 |
| 14.03.2025 | 125,00 | 126,75 | 123,25 | 126,47 | 3,06% | 224.732,00 |
| 13.03.2025 | 127,00 | 127,73 | 121,84 | 122,72 | -4,06% | 263.543,00 |
| 12.03.2025 | 128,50 | 129,24 | 125,18 | 127,91 | 1,86% | 190.419,00 |
| 11.03.2025 | 122,80 | 126,88 | 122,30 | 125,58 | 2,61% | 405.069,00 |
| 10.03.2025 | 121,04 | 123,27 | 120,46 | 122,39 | -1,64% | 227.906,00 |
| 07.03.2025 | 125,00 | 125,00 | 119,07 | 124,43 | -0,03% | 502.788,00 |
| 06.03.2025 | 128,02 | 129,06 | 123,73 | 124,47 | -4,47% | 304.734,00 |
| 05.03.2025 | 127,79 | 131,66 | 126,78 | 130,29 | 2,59% | 234.569,00 |
| 04.03.2025 | 129,70 | 129,91 | 123,13 | 127,01 | -3,09% | 443.936,00 |
| 03.03.2025 | 138,21 | 139,12 | 130,89 | 131,06 | -4,06% | 204.317,00 |
| 28.02.2025 | 133,71 | 136,77 | 132,69 | 136,61 | 2,38% | 313.976,00 |
| 27.02.2025 | 134,85 | 135,59 | 131,89 | 133,44 | 1,11% | 286.648,00 |
| 26.02.2025 | 131,63 | 135,16 | 130,85 | 131,98 | 1,27% | 244.784,00 |
| 25.02.2025 | 129,96 | 131,39 | 126,70 | 130,32 | 0,57% | 236.601,00 |
| 24.02.2025 | 131,14 | 133,12 | 127,69 | 129,58 | -0,25% | 248.636,00 |
| 21.02.2025 | 139,00 | 139,00 | 129,53 | 129,90 | -6,16% | 311.386,00 |
| 20.02.2025 | 139,62 | 139,62 | 135,13 | 138,42 | -0,71% | 276.606,00 |
| 19.02.2025 | 136,98 | 140,55 | 136,53 | 139,41 | 2,02% | 230.529,00 |
| 18.02.2025 | 135,95 | 137,41 | 134,23 | 136,65 | 2,41% | 316.199,00 |
| 14.02.2025 | 127,56 | 133,92 | 126,90 | 133,44 | 4,18% | 495.706,00 |
| 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 |
| 05.02.2025 | 126,23 | 128,29 | 125,85 | 127,80 | 1,85% | 1.838.994,00 |
| 04.02.2025 | 127,40 | 127,67 | 124,74 | 125,48 | -0,71% | 1.901.322,00 |
| 03.02.2025 | 124,35 | 127,05 | 123,50 | 126,38 | -0,16% | 1.907.869,00 |
| 31.01.2025 | 128,00 | 128,31 | 125,93 | 126,58 | -0,62% | 2.363.137,00 |
| 30.01.2025 | 126,92 | 127,75 | 125,51 | 127,37 | 0,80% | 2.419.401,00 |
| 29.01.2025 | 126,38 | 127,15 | 125,78 | 126,36 | -0,04% | 1.958.999,00 |
| 28.01.2025 | 124,52 | 126,64 | 124,00 | 126,41 | 3,55% | 3.629.801,00 |
| 27.01.2025 | 122,70 | 124,72 | 119,89 | 122,08 | -3,90% | 3.448.790,00 |
| 24.01.2025 | 127,00 | 127,55 | 126,24 | 127,03 | -0,56% | 2.102.857,00 |
| 23.01.2025 | 127,46 | 129,10 | 126,93 | 127,74 | 0,81% | 3.093.127,00 |
| 22.01.2025 | 128,03 | 128,33 | 125,84 | 126,71 | -0,35% | 2.605.758,00 |
| 21.01.2025 | 128,00 | 129,10 | 126,13 | 127,16 | 1,48% | 3.341.010,00 |
| 17.01.2025 | 124,03 | 126,26 | 122,70 | 125,30 | 1,89% | 3.921.408,00 |
| 16.01.2025 | 123,00 | 123,55 | 121,48 | 122,98 | 0,92% | 2.895.874,00 |
| 15.01.2025 | 122,81 | 124,15 | 120,45 | 121,86 | 2,24% | 4.736.858,00 |
| 14.01.2025 | 116,28 | 119,28 | 115,80 | 119,19 | 3,87% | 3.202.468,00 |
| 13.01.2025 | 111,00 | 114,99 | 110,79 | 114,75 | 1,87% | 2.205.642,00 |
| 10.01.2025 | 113,91 | 114,73 | 112,52 | 112,64 | -2,09% | 2.474.266,00 |
| 08.01.2025 | 111,81 | 115,16 | 111,11 | 115,05 | 3,04% | 2.318.819,00 |
| 07.01.2025 | 112,52 | 112,88 | 109,79 | 111,66 | -0,72% | 2.574.376,00 |
| 06.01.2025 | 113,72 | 114,36 | 111,99 | 112,47 | -0,26% | 2.115.872,00 |
| 03.01.2025 | 111,17 | 113,68 | 110,59 | 112,76 | 1,78% | 2.132.760,00 |
| 02.01.2025 | 110,15 | 112,46 | 109,50 | 110,79 | 1,30% | 2.069.252,00 |
| 31.12.2024 | 110,63 | 110,77 | 108,87 | 109,37 | -0,83% | 1.330.271,00 |
| 30.12.2024 | 109,33 | 110,76 | 108,16 | 110,28 | -0,85% | 1.199.869,00 |
| 27.12.2024 | 111,70 | 112,52 | 110,22 | 111,23 | -1,16% | 1.363.227,00 |
| 26.12.2024 | 111,75 | 112,69 | 110,97 | 112,53 | 0,44% | 755.323,00 |
| 24.12.2024 | 110,55 | 112,10 | 110,06 | 112,04 | 1,36% | 616.905,00 |
| 23.12.2024 | 110,03 | 110,78 | 108,88 | 110,54 | -0,26% | 1.537.036,00 |
| 20.12.2024 | 108,33 | 111,39 | 108,33 | 110,83 | 1,35% | 5.806.215,00 |
| 19.12.2024 | 109,57 | 110,80 | 108,53 | 109,35 | 1,54% | 2.915.776,00 |
| 18.12.2024 | 112,20 | 112,31 | 107,53 | 107,69 | -3,79% | 2.448.450,00 |
| 17.12.2024 | 111,99 | 112,58 | 110,52 | 111,93 | -1,19% | 2.764.689,00 |
| 16.12.2024 | 114,00 | 114,31 | 112,56 | 113,28 | -0,13% | 1.917.789,00 |
| 13.12.2024 | 114,24 | 114,80 | 113,12 | 113,43 | -0,24% | 1.565.477,00 |
| 12.12.2024 | 116,15 | 116,39 | 113,70 | 113,70 | -2,05% | 2.119.485,00 |
| 11.12.2024 | 115,42 | 116,33 | 114,91 | 116,08 | 1,75% | 2.399.621,00 |
| 10.12.2024 | 113,76 | 115,26 | 113,52 | 114,08 | 0,29% | 2.009.185,00 |
| 09.12.2024 | 117,76 | 118,20 | 112,90 | 113,75 | -3,85% | 3.015.063,00 |
| 06.12.2024 | 120,10 | 120,71 | 117,57 | 118,31 | -1,47% | 1.913.041,00 |
| 05.12.2024 | 120,00 | 120,70 | 119,25 | 120,07 | -0,02% | 2.472.535,00 |
| 04.12.2024 | 119,11 | 120,24 | 118,81 | 120,09 | 0,82% | 2.313.505,00 |
| 03.12.2024 | 118,25 | 119,40 | 117,64 | 119,11 | 1,21% | 2.251.874,00 |
| 02.12.2024 | 118,69 | 118,69 | 117,29 | 117,69 | -0,58% | 2.926.362,00 |
| 29.11.2024 | 118,00 | 118,90 | 117,38 | 118,38 | 1,44% | 1.352.044,00 |
| 27.11.2024 | 117,17 | 117,56 | 115,84 | 116,70 | -0,41% | 1.766.622,00 |
| 26.11.2024 | 116,00 | 117,56 | 115,91 | 117,18 | 1,16% | 1.947.882,00 |
| 25.11.2024 | 117,59 | 118,34 | 115,06 | 115,84 | -2,20% | 2.907.490,00 |
| 22.11.2024 | 117,87 | 118,80 | 116,37 | 118,44 | 1,25% | 5.093.495,00 |
| 21.11.2024 | 118,10 | 119,28 | 116,94 | 116,98 | -0,95% | 2.592.866,00 |
| 20.11.2024 | 117,07 | 118,20 | 115,09 | 118,10 | 1,81% | 3.650.318,00 |
| 19.11.2024 | 113,19 | 116,03 | 113,00 | 116,00 | 2,50% | 2.488.802,00 |
| 18.11.2024 | 112,04 | 113,44 | 111,73 | 113,17 | 1,04% | 1.817.861,00 |
| 15.11.2024 | 112,30 | 113,08 | 111,14 | 112,01 | -1,07% | 2.221.703,00 |
| 14.11.2024 | 115,77 | 116,74 | 112,44 | 113,22 | -2,20% | 2.688.130,00 |
| 13.11.2024 | 114,72 | 116,59 | 114,17 | 115,77 | 1,93% | 2.331.734,00 |
| 12.11.2024 | 115,00 | 115,51 | 112,32 | 113,58 | -0,96% | 2.177.158,00 |
| 11.11.2024 | 115,15 | 115,98 | 114,04 | 114,68 | 0,91% | 1.534.827,00 |
| 08.11.2024 | 112,00 | 114,08 | 111,01 | 113,65 | 2,18% | 2.012.930,00 |
| 07.11.2024 | 114,35 | 115,00 | 111,14 | 111,22 | -3,17% | 2.607.778,00 |