250,086$
-0,91%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 249,76 | 253,25 | 246,35 | 250,13 | -0,90% | 4.434,00 |
| 05.03.2026 | 258,00 | 259,64 | 249,02 | 252,39 | -2,96% | 4.434,00 |
| 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% | 2.127.763,00 |
| 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% | 1.878.499,00 |
| 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% | 2.152.837,00 |
| 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 |
| 06.02.2026 | 213,97 | 223,70 | 213,97 | 223,16 | 6,45% | 2.905.702,00 |
| 05.02.2026 | 207,04 | 212,63 | 206,23 | 209,63 | 0,49% | 2.322.986,00 |
| 04.02.2026 | 213,04 | 214,00 | 204,85 | 208,61 | -2,29% | 3.692.107,00 |
| 03.02.2026 | 210,87 | 214,31 | 210,14 | 213,49 | 3,03% | 3.488.746,00 |
| 02.02.2026 | 206,81 | 209,20 | 204,55 | 207,21 | -0,42% | 2.359.921,00 |
| 30.01.2026 | 207,78 | 212,00 | 207,78 | 208,08 | -0,41% | 4.293.055,00 |
| 29.01.2026 | 211,76 | 213,59 | 208,14 | 208,93 | -0,91% | 3.236.094,00 |
| 28.01.2026 | 214,32 | 215,15 | 208,30 | 210,84 | -2,18% | 3.925.780,00 |
| 27.01.2026 | 216,65 | 218,48 | 214,24 | 215,53 | 0,06% | 2.625.898,00 |
| 26.01.2026 | 214,44 | 218,02 | 213,94 | 215,39 | 0,23% | 2.798.924,00 |
| 23.01.2026 | 217,81 | 219,00 | 213,80 | 214,89 | -1,29% | 3.492.863,00 |
| 22.01.2026 | 224,34 | 226,00 | 216,12 | 217,70 | -3,24% | 3.862.669,00 |
| 21.01.2026 | 221,95 | 226,74 | 220,51 | 225,00 | 2,11% | 2.288.699,00 |
| 20.01.2026 | 222,79 | 226,62 | 217,85 | 220,36 | -0,06% | 2.489.482,00 |
| 19.01.2026 | 220,56 | 220,86 | 219,96 | 220,49 | -1,96% | - |
| 16.01.2026 | 224,49 | 225,80 | 223,05 | 224,89 | 0,28% | 1.671.876,00 |
| 15.01.2026 | 222,46 | 226,87 | 222,46 | 224,26 | 1,82% | 2.099.568,00 |
| 14.01.2026 | 219,50 | 221,76 | 215,88 | 220,25 | 0,28% | 2.135.320,00 |
| 13.01.2026 | 221,40 | 223,61 | 219,08 | 219,64 | -0,23% | 2.486.904,00 |
| 12.01.2026 | 218,16 | 221,44 | 216,59 | 220,15 | 0,86% | 2.075.419,00 |
| 09.01.2026 | 212,03 | 219,39 | 212,03 | 218,27 | 3,93% | 2.342.838,00 |
| 08.01.2026 | 215,48 | 217,00 | 205,88 | 210,02 | -0,42% | 3.239.617,00 |
| 07.01.2026 | 215,44 | 216,35 | 210,71 | 210,90 | -1,77% | 2.078.211,00 |
| 06.01.2026 | 213,80 | 216,38 | 211,23 | 214,69 | 0,83% | 2.416.397,00 |
| 05.01.2026 | 212,11 | 215,59 | 209,14 | 212,92 | 0,57% | 2.646.856,00 |
| 02.01.2026 | 205,58 | 211,73 | 204,15 | 211,71 | 3,26% | 1.649.659,00 |
| 31.12.2025 | 208,04 | 208,34 | 204,83 | 205,02 | -1,34% | 1.211.632,00 |
| 30.12.2025 | 209,29 | 209,48 | 207,13 | 207,81 | -0,80% | 1.010.780,00 |
| 29.12.2025 | 210,65 | 211,36 | 208,88 | 209,49 | -0,82% | 1.433.296,00 |
| 26.12.2025 | 212,17 | 212,52 | 210,02 | 211,22 | -0,45% | 907.612,00 |
| 24.12.2025 | 210,59 | 212,46 | 209,74 | 212,17 | 1,24% | 835.706,00 |
| 23.12.2025 | 207,90 | 210,43 | 207,90 | 209,57 | 0,67% | 1.411.453,00 |
| 22.12.2025 | 205,00 | 209,24 | 201,42 | 208,17 | 2,30% | 1.913.724,00 |
| 19.12.2025 | 198,97 | 203,80 | 198,50 | 203,49 | 2,77% | 3.358.637,00 |
| 18.12.2025 | 193,70 | 200,06 | 193,58 | 198,00 | 3,56% | 2.898.458,00 |
| 17.12.2025 | 195,20 | 197,91 | 191,05 | 191,19 | -2,04% | 2.630.722,00 |
| 16.12.2025 | 194,50 | 196,22 | 192,51 | 195,18 | -1,04% | 3.000.482,00 |
| 15.12.2025 | 198,50 | 201,21 | 195,74 | 197,24 | -0,54% | 2.170.628,00 |
| 12.12.2025 | 198,29 | 201,66 | 195,70 | 198,31 | 1,24% | 2.452.436,00 |
| 11.12.2025 | 191,46 | 196,25 | 189,19 | 195,89 | 1,82% | 1.891.923,00 |
| 10.12.2025 | 191,97 | 194,37 | 190,32 | 192,39 | 0,54% | 2.289.974,00 |
| 09.12.2025 | 194,49 | 195,05 | 191,25 | 191,36 | -1,18% | 2.233.904,00 |
| 08.12.2025 | 191,50 | 194,69 | 190,81 | 193,64 | 1,39% | 2.652.537,00 |
| 05.12.2025 | 197,16 | 197,16 | 188,83 | 190,98 | -2,70% | 2.745.002,00 |
| 04.12.2025 | 194,00 | 197,75 | 193,20 | 196,27 | 1,02% | 1.976.626,00 |
| 03.12.2025 | 196,82 | 196,88 | 192,05 | 194,29 | -1,00% | 1.850.615,00 |
| 02.12.2025 | 200,25 | 201,22 | 194,97 | 196,26 | -1,25% | 2.550.750,00 |
| 01.12.2025 | 202,50 | 203,57 | 198,50 | 198,74 | -2,86% | 1.757.140,00 |
| 28.11.2025 | 205,75 | 207,77 | 202,68 | 204,59 | -0,02% | 688.607,00 |
| 26.11.2025 | 204,20 | 207,44 | 204,20 | 204,63 | 0,47% | 1.968.376,00 |
| 25.11.2025 | 202,06 | 204,40 | 198,73 | 203,68 | 1,78% | 3.025.555,00 |
| 24.11.2025 | 197,98 | 201,17 | 196,98 | 200,12 | 1,44% | 2.973.541,00 |
| 21.11.2025 | 196,75 | 198,65 | 192,76 | 197,28 | -0,32% | 2.913.184,00 |
| 20.11.2025 | 206,72 | 207,85 | 197,57 | 197,92 | -2,05% | 2.480.192,00 |
| 19.11.2025 | 201,22 | 205,35 | 200,66 | 202,06 | 0,42% | 2.131.196,00 |
| 18.11.2025 | 200,30 | 202,36 | 196,64 | 201,22 | 0,47% | 1.968.196,00 |
| 17.11.2025 | 203,89 | 204,70 | 199,00 | 200,28 | -1,48% | 1.463.901,00 |
| 14.11.2025 | 199,88 | 205,00 | 197,00 | 203,29 | 0,99% | 1.557.054,00 |
| 13.11.2025 | 205,25 | 205,86 | 200,26 | 201,30 | -1,84% | 2.980.657,00 |
| 12.11.2025 | 208,75 | 210,32 | 204,75 | 205,07 | -1,83% | 2.133.055,00 |
| 11.11.2025 | 208,52 | 209,96 | 204,80 | 208,90 | -0,40% | 1.423.871,00 |
| 10.11.2025 | 208,76 | 211,77 | 206,87 | 209,74 | 1,49% | 1.406.982,00 |
| 07.11.2025 | 204,61 | 207,40 | 201,32 | 206,66 | 0,46% | 2.262.074,00 |
| 06.11.2025 | 207,00 | 208,24 | 204,67 | 205,72 | -0,29% | 1.882.992,00 |
| 05.11.2025 | 204,13 | 207,44 | 203,03 | 206,31 | 0,63% | 1.403.812,00 |
| 04.11.2025 | 203,07 | 205,54 | 200,59 | 205,02 | -0,83% | 1.894.596,00 |
| 03.11.2025 | 208,10 | 210,50 | 206,54 | 206,74 | 0,38% | 2.958.990,00 |
| 31.10.2025 | 202,87 | 209,80 | 202,87 | 205,95 | 2,07% | 3.401.920,00 |
| 30.10.2025 | 201,12 | 211,95 | 200,00 | 201,77 | -0,84% | 3.983.113,00 |
| 29.10.2025 | 201,07 | 205,15 | 199,66 | 203,48 | 1,21% | 2.517.363,00 |
| 28.10.2025 | 203,00 | 205,29 | 200,85 | 201,04 | -0,40% | 2.500.034,00 |
| 27.10.2025 | 201,17 | 202,84 | 200,00 | 201,84 | 1,68% | 1.665.872,00 |
| 24.10.2025 | 202,50 | 202,50 | 198,25 | 198,51 | -0,57% | 2.092.105,00 |
| 23.10.2025 | 190,71 | 199,88 | 190,71 | 199,65 | 4,41% | - |
| 22.10.2025 | 197,79 | 200,00 | 188,86 | 191,23 | -3,02% | 2.250.958,00 |
| 21.10.2025 | 193,24 | 197,84 | 193,08 | 197,18 | 2,42% | 2.022.624,00 |
| 20.10.2025 | 191,63 | 193,50 | 190,59 | 192,52 | 1,55% | 1.045.121,00 |
| 17.10.2025 | 190,30 | 191,23 | 187,78 | 189,58 | -1,10% | - |
| 16.10.2025 | 192,91 | 194,45 | 190,38 | 191,68 | -0,31% | 1.349.888,00 |
| 15.10.2025 | 194,48 | 196,07 | 189,03 | 192,27 | -0,39% | 1.212.905,00 |
| 14.10.2025 | 188,00 | 194,95 | 186,88 | 193,03 | 1,60% | 1.884.482,00 |