129,791$
-6,25%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 138,77 | 138,87 | 129,54 | 129,83 | -6,22% | 3.518.774,00 |
| 20.02.2025 | 139,51 | 139,53 | 135,12 | 138,44 | -0,68% | 3.030.096,00 |
| 19.02.2025 | 136,65 | 140,55 | 136,53 | 139,39 | 1,99% | 2.903.323,00 |
| 18.02.2025 | 136,25 | 137,41 | 134,10 | 136,67 | 1,08% | 3.219.021,00 |
| 17.02.2025 | 133,88 | 137,11 | 133,88 | 135,21 | 1,34% | - |
| 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 |
| 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 |
| 06.11.2024 | 111,05 | 115,38 | 106,18 | 114,86 | 12,43% | 5.796.255,00 |
| 05.11.2024 | 100,29 | 102,16 | 99,90 | 102,16 | 2,32% | 2.556.875,00 |
| 04.11.2024 | 100,16 | 101,05 | 99,40 | 99,84 | -0,19% | 1.728.653,00 |
| 01.11.2024 | 100,60 | 101,00 | 99,80 | 100,03 | 0,31% | 1.523.319,00 |
| 31.10.2024 | 100,86 | 101,48 | 99,10 | 99,72 | -1,40% | 2.673.815,00 |
| 30.10.2024 | 100,10 | 101,35 | 99,81 | 101,14 | 1,05% | 3.435.035,00 |
| 29.10.2024 | 101,06 | 101,22 | 98,83 | 100,09 | -2,24% | 2.844.984,00 |
| 28.10.2024 | 102,08 | 102,60 | 101,31 | 102,38 | 0,98% | 2.230.864,00 |
| 25.10.2024 | 101,00 | 101,84 | 100,68 | 101,39 | 0,77% | 1.398.259,00 |
| 24.10.2024 | 100,20 | 102,07 | 99,15 | 100,62 | -2,15% | 1.983.378,00 |
| 23.10.2024 | 102,69 | 103,81 | 102,50 | 102,83 | 0,18% | 1.851.388,00 |
| 22.10.2024 | 105,55 | 105,83 | 101,83 | 102,65 | -3,45% | 2.807.723,00 |
| 21.10.2024 | 106,11 | 106,93 | 105,72 | 106,32 | 0,74% | 1.724.357,00 |
| 18.10.2024 | 106,76 | 106,76 | 104,74 | 105,54 | -0,63% | 1.706.598,00 |
| 17.10.2024 | 106,02 | 106,74 | 105,58 | 106,21 | 0,85% | 2.450.599,00 |
| 16.10.2024 | 104,01 | 105,45 | 103,92 | 105,31 | 1,35% | 1.511.210,00 |
| 15.10.2024 | 102,90 | 104,29 | 102,21 | 103,91 | 1,23% | 2.479.591,00 |
| 14.10.2024 | 103,82 | 104,01 | 102,20 | 102,65 | -1,13% | 2.571.755,00 |
| 11.10.2024 | 102,16 | 104,42 | 102,14 | 103,82 | 1,68% | 1.624.068,00 |
| 10.10.2024 | 103,30 | 103,33 | 101,62 | 102,10 | -1,54% | 1.460.739,00 |
| 09.10.2024 | 103,11 | 104,10 | 102,60 | 103,70 | 0,69% | 1.498.109,00 |
| 08.10.2024 | 103,83 | 104,24 | 102,94 | 102,99 | 0,16% | 1.494.250,00 |
| 07.10.2024 | 101,75 | 103,38 | 101,39 | 102,83 | 0,78% | 1.778.989,00 |
| 04.10.2024 | 101,81 | 103,00 | 101,03 | 102,03 | 1,27% | 2.063.335,00 |
| 03.10.2024 | 101,48 | 102,26 | 100,14 | 100,75 | -0,53% | 2.418.735,00 |
| 02.10.2024 | 100,94 | 102,13 | 100,03 | 101,29 | 0,37% | 1.763.008,00 |
| 01.10.2024 | 99,98 | 101,70 | 98,90 | 100,92 | 0,67% | 2.084.508,00 |
| 30.09.2024 | 98,68 | 100,37 | 97,86 | 100,25 | 1,05% | 2.005.714,00 |