270,320$
1,06%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 271,85 | 277,64 | 267,13 | 270,42 | 1,10% | 182.029,00 |
| 01.07.2026 | 268,00 | 273,51 | 266,46 | 267,48 | -0,50% | 225.299,00 |
| 30.06.2026 | 269,00 | 273,85 | 264,23 | 268,82 | -0,03% | 261.377,00 |
| 29.06.2026 | 268,30 | 270,01 | 264,08 | 268,91 | 0,01% | 204.142,00 |
| 26.06.2026 | 273,14 | 273,80 | 258,62 | 268,87 | -1,19% | 506.675,00 |
| 25.06.2026 | 276,00 | 281,40 | 269,90 | 272,10 | -1,48% | 352.709,00 |
| 24.06.2026 | 272,19 | 279,07 | 272,19 | 276,17 | 0,33% | 321.519,00 |
| 23.06.2026 | 276,50 | 279,01 | 269,29 | 275,25 | -1,78% | 214.456,00 |
| 22.06.2026 | 277,67 | 280,62 | 275,41 | 280,25 | 0,72% | 135.110,00 |
| 18.06.2026 | 286,46 | 290,18 | 276,07 | 278,24 | -1,77% | 260.003,00 |
| 17.06.2026 | 277,30 | 285,58 | 273,56 | 283,25 | 1,92% | 235.820,00 |
| 16.06.2026 | 267,74 | 280,70 | 267,74 | 277,91 | 2,74% | 205.451,00 |
| 15.06.2026 | 269,49 | 273,02 | 268,00 | 270,51 | 2,35% | 101.154,00 |
| 12.06.2026 | 265,20 | 268,00 | 261,16 | 264,31 | -0,05% | 186.856,00 |
| 11.06.2026 | 250,82 | 264,56 | 250,80 | 264,44 | 6,02% | 190.963,00 |
| 10.06.2026 | 255,98 | 257,30 | 248,41 | 249,43 | -3,02% | 215.547,00 |
| 09.06.2026 | 248,00 | 257,30 | 243,57 | 257,20 | 4,25% | 261.910,00 |
| 08.06.2026 | 251,93 | 256,00 | 245,20 | 246,71 | -2,04% | 101.594,00 |
| 05.06.2026 | 249,49 | 257,02 | 248,00 | 251,84 | 0,99% | 138.621,00 |
| 04.06.2026 | 249,14 | 250,57 | 244,75 | 249,36 | 0,25% | 158.843,00 |
| 03.06.2026 | 250,10 | 252,03 | 246,20 | 248,75 | -0,62% | 189.342,00 |
| 02.06.2026 | 254,35 | 256,61 | 249,05 | 250,30 | -2,02% | 176.710,00 |
| 01.06.2026 | 259,00 | 259,00 | 249,90 | 255,46 | -1,23% | 103.365,00 |
| 29.05.2026 | 262,00 | 262,00 | 254,42 | 258,64 | -0,49% | 193.756,00 |
| 28.05.2026 | 261,08 | 262,45 | 255,74 | 259,92 | 0,65% | 126.988,00 |
| 27.05.2026 | 263,72 | 265,62 | 255,88 | 258,23 | -1,45% | 151.235,00 |
| 26.05.2026 | 260,11 | 263,20 | 258,81 | 262,04 | 2,16% | 196.266,00 |
| 22.05.2026 | 261,30 | 262,52 | 255,42 | 256,51 | -1,28% | 152.969,00 |
| 21.05.2026 | 261,40 | 262,07 | 257,45 | 259,84 | -0,47% | 142.628,00 |
| 20.05.2026 | 255,16 | 262,64 | 254,51 | 261,07 | 3,21% | 202.586,00 |
| 19.05.2026 | 255,29 | 256,00 | 250,85 | 252,95 | -1,49% | 119.301,00 |
| 18.05.2026 | 260,34 | 263,58 | 255,83 | 256,77 | -1,40% | 77.423,00 |
| 15.05.2026 | 271,89 | 271,89 | 260,08 | 260,42 | -4,30% | 164.256,00 |
| 14.05.2026 | 273,43 | 274,23 | 267,25 | 272,13 | -0,36% | 106.524,00 |
| 13.05.2026 | 269,38 | 276,43 | 268,00 | 273,11 | 1,11% | 146.765,00 |
| 12.05.2026 | 272,00 | 275,15 | 266,82 | 270,12 | -1,18% | 134.702,00 |
| 11.05.2026 | 270,00 | 275,05 | 266,82 | 273,35 | 1,07% | 140.849,00 |
| 08.05.2026 | 273,90 | 275,77 | 269,21 | 270,45 | -0,81% | 281.988,00 |
| 07.05.2026 | 260,00 | 289,00 | 259,57 | 272,65 | 6,24% | 416.295,00 |
| 06.05.2026 | 243,38 | 258,27 | 243,38 | 256,64 | 5,70% | 301.895,00 |
| 05.05.2026 | 239,98 | 245,30 | 239,98 | 242,81 | 1,29% | 136.877,00 |
| 04.05.2026 | 240,00 | 242,25 | 238,30 | 239,72 | 0,09% | 86.713,00 |
| 01.05.2026 | 244,00 | 244,90 | 237,85 | 239,51 | -1,47% | 89.395,00 |
| 30.04.2026 | 236,55 | 244,06 | 234,69 | 243,08 | 2,70% | 217.714,00 |
| 29.04.2026 | 240,79 | 241,55 | 234,68 | 236,70 | -1,58% | 125.702,00 |
| 28.04.2026 | 241,70 | 245,36 | 237,33 | 240,49 | -0,50% | 215.677,00 |
| 27.04.2026 | 241,93 | 242,46 | 238,01 | 241,70 | -0,31% | 1.863.071,00 |
| 24.04.2026 | 244,43 | 245,26 | 239,73 | 242,44 | -1,51% | 1.452.426,00 |
| 23.04.2026 | 242,35 | 251,24 | 241,73 | 246,16 | 2,19% | 2.462.444,00 |
| 22.04.2026 | 250,00 | 250,22 | 233,32 | 240,88 | -2,76% | 3.630.262,00 |
| 21.04.2026 | 254,43 | 255,20 | 245,72 | 247,72 | -3,09% | 2.040.017,00 |
| 20.04.2026 | 255,62 | 257,15 | 252,40 | 255,62 | -0,03% | 1.841.936,00 |
| 17.04.2026 | 251,33 | 258,74 | 251,33 | 255,69 | 3,27% | 2.276.513,00 |
| 16.04.2026 | 254,37 | 255,54 | 246,36 | 247,60 | -2,54% | 1.868.088,00 |
| 15.04.2026 | 257,12 | 258,07 | 252,41 | 254,04 | -1,55% | 1.685.923,00 |
| 14.04.2026 | 257,28 | 259,82 | 255,90 | 258,03 | 0,74% | 1.632.411,00 |
| 13.04.2026 | 251,43 | 256,30 | 249,38 | 256,14 | 1,37% | 1.975.480,00 |
| 10.04.2026 | 253,36 | 254,64 | 249,29 | 252,67 | -0,55% | 1.187.203,00 |
| 09.04.2026 | 249,26 | 257,37 | 249,26 | 254,06 | 1,62% | 1.889.995,00 |
| 08.04.2026 | 245,92 | 253,00 | 245,92 | 250,00 | 5,92% | 2.106.216,00 |
| 07.04.2026 | 233,26 | 236,92 | 232,08 | 236,02 | -0,23% | 1.311.766,00 |
| 06.04.2026 | 232,40 | 236,61 | 231,15 | 236,57 | 1,67% | 1.499.044,00 |
| 02.04.2026 | 234,55 | 237,76 | 230,97 | 232,68 | -2,66% | 1.756.700,00 |
| 01.04.2026 | 234,02 | 240,38 | 233,63 | 239,04 | 3,72% | 2.650.783,00 |
| 31.03.2026 | 227,13 | 233,22 | 225,00 | 230,46 | 3,35% | 3.431.253,00 |
| 30.03.2026 | 230,51 | 230,89 | 220,51 | 222,99 | -2,15% | 2.405.563,00 |
| 27.03.2026 | 230,23 | 230,98 | 227,37 | 227,90 | -1,13% | 1.656.125,00 |
| 26.03.2026 | 237,50 | 238,66 | 229,78 | 230,51 | -4,60% | 1.604.801,00 |
| 25.03.2026 | 242,78 | 243,66 | 240,77 | 241,62 | 0,88% | 1.602.010,00 |
| 24.03.2026 | 233,65 | 239,57 | 231,76 | 239,51 | 1,47% | 1.937.775,00 |
| 23.03.2026 | 235,01 | 241,85 | 232,60 | 236,04 | 2,09% | 2.227.030,00 |
| 20.03.2026 | 231,59 | 233,00 | 227,68 | 231,21 | -0,74% | 4.337.290,00 |
| 19.03.2026 | 239,30 | 239,30 | 230,98 | 232,94 | -3,72% | 3.028.486,00 |
| 18.03.2026 | 242,28 | 245,23 | 240,98 | 241,93 | 0,70% | 2.521.359,00 |
| 17.03.2026 | 241,72 | 242,62 | 234,26 | 240,24 | -0,20% | 2.330.106,00 |
| 16.03.2026 | 241,23 | 242,60 | 238,53 | 240,73 | 1,68% | 2.982.903,00 |
| 13.03.2026 | 243,82 | 246,37 | 232,82 | 236,75 | -2,90% | 2.637.587,00 |
| 12.03.2026 | 250,42 | 251,54 | 239,60 | 243,82 | -3,11% | 2.870.691,00 |
| 11.03.2026 | 252,70 | 253,91 | 248,03 | 251,65 | -0,89% | 1.971.147,00 |
| 10.03.2026 | 253,41 | 257,38 | 251,68 | 253,91 | -0,09% | 1.949.105,00 |
| 09.03.2026 | 247,35 | 254,24 | 243,62 | 254,14 | 1,60% | 2.590.589,00 |
| 06.03.2026 | 249,76 | 253,25 | 246,35 | 250,13 | -0,90% | 2.290.779,00 |
| 05.03.2026 | 258,00 | 259,64 | 249,02 | 252,39 | -2,96% | 3.075.581,00 |
| 04.03.2026 | 260,32 | 260,76 | 256,13 | 260,09 | 0,48% | 1.483.619,00 |
| 03.03.2026 | 259,52 | 261,04 | 252,51 | 258,84 | -2,37% | 2.157.133,00 |
| 02.03.2026 | 263,00 | 267,31 | 259,00 | 265,11 | 0,98% | 2.127.762,00 |
| 27.02.2026 | 258,48 | 262,63 | 257,49 | 262,53 | 0,85% | 3.329.867,00 |
| 26.02.2026 | 259,75 | 260,94 | 254,86 | 260,31 | 0,26% | 1.552.906,00 |
| 25.02.2026 | 259,98 | 261,83 | 255,82 | 259,64 | -0,50% | 1.878.498,00 |
| 24.02.2026 | 256,50 | 261,69 | 253,15 | 260,95 | 1,52% | 1.568.092,00 |
| 23.02.2026 | 256,08 | 258,50 | 255,27 | 257,04 | -0,41% | 2.152.836,00 |
| 20.02.2026 | 252,13 | 258,83 | 251,39 | 258,10 | 2,71% | 3.136.324,00 |
| 19.02.2026 | 246,77 | 251,68 | 245,00 | 251,30 | 0,78% | 2.435.617,00 |
| 18.02.2026 | 254,03 | 254,28 | 247,10 | 249,35 | -1,27% | 3.187.532,00 |
| 17.02.2026 | 247,76 | 254,57 | 246,02 | 252,55 | 0,94% | 3.357.710,00 |
| 13.02.2026 | 248,83 | 255,90 | 246,70 | 250,21 | 2,21% | 3.423.890,00 |
| 12.02.2026 | 235,81 | 256,70 | 235,79 | 244,79 | 6,04% | 5.210.503,00 |
| 11.02.2026 | 229,33 | 233,60 | 227,00 | 230,85 | 2,84% | 4.381.030,00 |
| 10.02.2026 | 225,70 | 227,51 | 224,04 | 224,47 | -0,30% | 2.503.985,00 |
| 09.02.2026 | 222,48 | 226,12 | 220,38 | 225,15 | 0,89% | 3.054.208,00 |