207,539$
0,88%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 206,12 | 208,24 | 204,67 | 205,72 | -0,29% | 1.935.802,00 |
| 05.11.2025 | 204,13 | 207,44 | 203,03 | 206,31 | 0,63% | 1.406.553,00 |
| 04.11.2025 | 203,07 | 205,54 | 200,59 | 205,02 | -0,83% | 1.917.769,00 |
| 03.11.2025 | 208,10 | 210,50 | 206,54 | 206,74 | 0,38% | 3.134.555,00 |
| 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 | 201,70 | 202,50 | 198,25 | 198,51 | -0,57% | 2.142.400,00 |
| 23.10.2025 | 190,71 | 199,88 | 190,71 | 199,65 | 4,41% | 2.300.813,00 |
| 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 |
| 13.10.2025 | 186,08 | 190,79 | 185,83 | 189,99 | 3,20% | 1.671.661,00 |
| 10.10.2025 | 188,75 | 190,14 | 183,83 | 184,09 | -2,51% | 1.726.251,00 |
| 09.10.2025 | 192,57 | 192,93 | 188,59 | 188,83 | -1,47% | 1.121.394,00 |
| 08.10.2025 | 192,55 | 193,83 | 190,26 | 191,65 | 0,10% | 1.265.787,00 |
| 07.10.2025 | 190,42 | 191,52 | 188,85 | 191,46 | 0,51% | 1.489.295,00 |
| 06.10.2025 | 188,49 | 190,98 | 186,59 | 190,48 | 0,65% | 1.751.464,00 |
| 03.10.2025 | 191,97 | 192,02 | 186,89 | 189,25 | -0,96% | 1.617.609,00 |
| 02.10.2025 | 195,12 | 196,13 | 190,15 | 191,08 | -1,93% | 2.133.501,00 |
| 01.10.2025 | 194,16 | 198,48 | 193,04 | 194,85 | -0,70% | 2.267.178,00 |
| 30.09.2025 | 192,39 | 196,66 | 191,93 | 196,23 | 2,25% | 2.384.759,00 |
| 29.09.2025 | 194,69 | 196,39 | 189,92 | 191,92 | -0,64% | 2.485.361,00 |
| 26.09.2025 | 192,00 | 194,89 | 191,13 | 193,15 | 1,74% | 2.339.698,00 |
| 25.09.2025 | 189,53 | 190,37 | 186,73 | 189,85 | -0,19% | 1.326.907,00 |
| 24.09.2025 | 194,56 | 194,69 | 190,09 | 190,22 | -1,74% | 1.772.359,00 |
| 23.09.2025 | 192,45 | 194,35 | 189,72 | 193,58 | 0,74% | 2.224.919,00 |
| 22.09.2025 | 192,50 | 192,80 | 190,00 | 192,15 | 1,01% | 2.111.193,00 |
| 19.09.2025 | 192,90 | 192,99 | 186,30 | 190,23 | -0,84% | 4.621.121,00 |
| 18.09.2025 | 184,67 | 192,25 | 182,78 | 191,84 | 3,48% | 2.223.229,00 |
| 17.09.2025 | 187,58 | 188,25 | 183,24 | 185,39 | -1,10% | 2.227.917,00 |
| 16.09.2025 | 189,50 | 190,29 | 186,47 | 187,46 | -0,95% | 3.288.048,00 |
| 15.09.2025 | 186,00 | 189,50 | 186,00 | 189,25 | 1,87% | 1.813.190,00 |
| 12.09.2025 | 185,00 | 187,26 | 184,50 | 185,77 | 0,85% | 1.817.451,00 |
| 11.09.2025 | 184,39 | 185,66 | 181,36 | 184,21 | 0,22% | 2.000.371,00 |
| 10.09.2025 | 180,00 | 184,23 | 179,62 | 183,80 | 2,69% | 1.995.527,00 |
| 09.09.2025 | 178,78 | 179,49 | 176,32 | 178,98 | -0,25% | 1.399.697,00 |
| 08.09.2025 | 178,28 | 180,55 | 178,28 | 179,43 | 0,69% | 1.777.422,00 |
| 05.09.2025 | 180,25 | 181,39 | 173,38 | 178,20 | -0,74% | 2.016.705,00 |
| 04.09.2025 | 174,87 | 180,95 | 174,66 | 179,53 | 2,89% | 2.265.845,00 |
| 03.09.2025 | 173,40 | 174,51 | 172,41 | 174,49 | 0,73% | 1.678.686,00 |
| 02.09.2025 | 171,11 | 173,59 | 170,81 | 173,22 | -0,51% | 1.995.246,00 |
| 29.08.2025 | 176,15 | 176,54 | 172,52 | 174,10 | -1,17% | 1.665.696,00 |
| 28.08.2025 | 175,75 | 177,46 | 175,30 | 176,16 | 0,29% | 2.313.325,00 |
| 27.08.2025 | 175,50 | 176,67 | 174,94 | 175,65 | -0,15% | 1.926.820,00 |
| 26.08.2025 | 172,10 | 176,23 | 171,41 | 175,92 | 2,73% | 4.060.092,00 |
| 25.08.2025 | 171,35 | 174,73 | 170,85 | 171,24 | 0,14% | 1.945.758,00 |
| 22.08.2025 | 174,10 | 175,08 | 170,24 | 171,00 | -1,30% | 2.996.379,00 |
| 21.08.2025 | 171,85 | 174,49 | 171,27 | 173,25 | 0,76% | 2.261.709,00 |
| 20.08.2025 | 171,50 | 172,66 | 169,45 | 171,94 | 0,02% | 2.762.921,00 |
| 19.08.2025 | 172,25 | 174,19 | 171,04 | 171,90 | -0,66% | 2.274.362,00 |
| 18.08.2025 | 171,96 | 173,48 | 170,80 | 173,05 | 1,05% | 2.241.148,00 |
| 15.08.2025 | 176,00 | 176,00 | 170,34 | 171,25 | -2,69% | 3.265.040,00 |
| 14.08.2025 | 176,40 | 177,41 | 174,17 | 175,99 | -0,46% | 2.004.073,00 |
| 13.08.2025 | 181,57 | 181,81 | 172,52 | 176,80 | -2,27% | 3.174.738,00 |
| 12.08.2025 | 180,97 | 181,30 | 178,38 | 180,90 | 0,57% | 1.256.264,00 |
| 11.08.2025 | 180,67 | 181,87 | 178,16 | 179,88 | -0,48% | 1.449.686,00 |
| 08.08.2025 | 182,77 | 183,41 | 178,79 | 180,75 | -0,46% | 1.588.833,00 |
| 07.08.2025 | 181,64 | 182,97 | 178,00 | 181,58 | -0,26% | 1.890.145,00 |
| 06.08.2025 | 179,40 | 182,68 | 178,05 | 182,06 | 1,53% | 2.018.086,00 |
| 05.08.2025 | 182,00 | 182,98 | 177,67 | 179,32 | -1,02% | 2.986.805,00 |
| 04.08.2025 | 185,50 | 186,55 | 180,74 | 181,16 | -1,68% | 3.729.122,00 |
| 01.08.2025 | 177,00 | 186,37 | 174,02 | 184,26 | 2,50% | 5.089.428,00 |
| 31.07.2025 | 188,12 | 188,80 | 171,78 | 179,77 | -6,44% | 8.589.638,00 |
| 30.07.2025 | 189,03 | 193,26 | 188,48 | 192,14 | 1,57% | 2.971.682,00 |
| 29.07.2025 | 190,81 | 191,20 | 188,73 | 189,17 | 0,53% | 2.289.596,00 |
| 28.07.2025 | 190,12 | 190,44 | 187,15 | 188,17 | -0,71% | 2.338.015,00 |
| 25.07.2025 | 187,63 | 190,94 | 187,01 | 189,52 | 1,46% | 1.915.679,00 |
| 24.07.2025 | 187,35 | 188,33 | 186,10 | 186,80 | 0,21% | 2.903.525,00 |
| 23.07.2025 | 183,81 | 186,78 | 183,10 | 186,40 | 1,67% | 2.769.886,00 |
| 22.07.2025 | 185,01 | 186,89 | 180,27 | 183,34 | -2,39% | 3.283.255,00 |
| 21.07.2025 | 190,50 | 190,67 | 187,30 | 187,83 | -1,40% | 2.098.404,00 |
| 18.07.2025 | 189,12 | 191,61 | 188,50 | 190,49 | 0,88% | 2.265.279,00 |
| 17.07.2025 | 185,99 | 189,48 | 185,25 | 188,83 | 2,46% | 3.040.976,00 |
| 16.07.2025 | 185,07 | 185,68 | 181,00 | 184,30 | -0,21% | 1.844.072,00 |
| 15.07.2025 | 184,50 | 185,12 | 182,15 | 184,68 | 0,20% | 1.918.785,00 |
| 14.07.2025 | 180,20 | 184,66 | 179,36 | 184,32 | 2,58% | 2.085.288,00 |
| 11.07.2025 | 178,39 | 180,31 | 178,00 | 179,68 | 0,64% | 1.748.339,00 |
| 10.07.2025 | 181,93 | 182,70 | 176,63 | 178,53 | -1,59% | 2.824.780,00 |
| 09.07.2025 | 181,40 | 182,44 | 179,00 | 181,42 | 1,09% | 2.306.283,00 |
| 08.07.2025 | 179,99 | 181,34 | 174,14 | 179,46 | -0,44% | 3.289.066,00 |
| 07.07.2025 | 181,00 | 182,32 | 178,78 | 180,25 | -0,45% | 2.865.229,00 |
| 03.07.2025 | 176,69 | 181,06 | 176,07 | 181,06 | 2,90% | 1.766.373,00 |
| 02.07.2025 | 175,37 | 176,96 | 173,50 | 175,95 | -0,15% | 3.250.144,00 |
| 01.07.2025 | 183,88 | 186,35 | 176,02 | 176,22 | -5,32% | 6.061.306,00 |
| 30.06.2025 | 183,04 | 187,51 | 182,16 | 186,13 | 0,67% | 4.564.919,00 |
| 27.06.2025 | 177,48 | 185,52 | 177,48 | 184,90 | 4,55% | 23.827.752,00 |
| 26.06.2025 | 178,27 | 179,32 | 175,85 | 176,85 | 0,44% | 4.382.137,00 |
| 25.06.2025 | 177,73 | 178,69 | 175,28 | 176,08 | -0,28% | 2.692.864,00 |
| 24.06.2025 | 177,00 | 177,50 | 173,78 | 176,57 | 0,54% | 2.509.698,00 |
| 23.06.2025 | 172,90 | 175,78 | 172,39 | 175,63 | 1,32% | 2.427.107,00 |
| 20.06.2025 | 171,71 | 173,46 | 169,06 | 173,34 | 1,83% | 4.597.637,00 |
| 18.06.2025 | 172,01 | 173,63 | 169,93 | 170,23 | -1,10% | 2.343.640,00 |
| 17.06.2025 | 171,47 | 172,92 | 170,87 | 172,12 | 0,30% | 1.965.541,00 |