232,326$
0,34%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 242,81 | 246,50 | 229,32 | 231,53 | -10,70% | 11.676.698,00 |
| 04.09.2026 | 260,00 | 263,34 | 258,14 | 259,27 | -0,47% | 2.823.772,00 |
| 03.09.2026 | 255,86 | 260,74 | 254,02 | 260,49 | 2,98% | 3.232.958,00 |
| 02.09.2026 | 257,49 | 257,77 | 250,14 | 252,96 | -0,76% | 3.637.512,00 |
| 01.09.2026 | 249,49 | 255,78 | 248,70 | 254,89 | 4,06% | 5.542.079,00 |
| 31.08.2026 | 248,25 | 250,79 | 240,38 | 244,95 | -7,51% | 9.622.561,00 |
| 28.08.2026 | 268,39 | 268,39 | 261,62 | 264,85 | -1,05% | 1.650.780,00 |
| 27.08.2026 | 268,78 | 269,01 | 263,67 | 267,65 | -0,63% | 2.721.427,00 |
| 26.08.2026 | 266,13 | 271,17 | 264,10 | 269,34 | 2,01% | 1.634.948,00 |
| 25.08.2026 | 268,85 | 270,06 | 262,65 | 264,04 | 0,28% | 1.999.088,00 |
| 24.08.2026 | 270,47 | 271,50 | 261,09 | 263,29 | -3,09% | 2.433.199,00 |
| 21.08.2026 | 276,36 | 276,82 | 270,89 | 271,68 | -0,72% | 1.924.971,00 |
| 20.08.2026 | 281,31 | 285,07 | 272,08 | 273,64 | -3,47% | 2.237.542,00 |
| 19.08.2026 | 293,40 | 293,40 | 283,02 | 283,48 | -3,13% | 2.646.161,00 |
| 18.08.2026 | 286,40 | 293,33 | 284,00 | 292,65 | 1,22% | 1.783.150,00 |
| 17.08.2026 | 289,00 | 291,38 | 287,21 | 289,12 | -0,02% | 1.858.198,00 |
| 14.08.2026 | 282,38 | 289,99 | 281,73 | 289,18 | 2,25% | 1.923.369,00 |
| 13.08.2026 | 282,35 | 283,60 | 276,26 | 282,82 | 0,42% | 2.451.623,00 |
| 12.08.2026 | 285,00 | 286,18 | 281,16 | 281,63 | 0,10% | 1.714.310,00 |
| 11.08.2026 | 285,16 | 287,11 | 280,75 | 281,34 | -0,84% | 1.369.768,00 |
| 10.08.2026 | 285,00 | 286,88 | 282,50 | 283,71 | 0,65% | 2.292.943,00 |
| 07.08.2026 | 291,45 | 294,70 | 280,89 | 281,88 | -2,71% | 2.000.989,00 |
| 06.08.2026 | 299,00 | 310,00 | 288,53 | 289,72 | -0,58% | 3.376.503,00 |
| 05.08.2026 | 289,25 | 292,88 | 288,97 | 291,42 | 1,12% | 2.227.202,00 |
| 04.08.2026 | 290,00 | 291,59 | 283,69 | 288,20 | 0,65% | 2.509.542,00 |
| 03.08.2026 | 284,37 | 287,04 | 279,70 | 286,34 | 1,45% | 1.509.692,00 |
| 31.07.2026 | 281,32 | 285,14 | 278,00 | 282,26 | 1,80% | 2.282.493,00 |
| 30.07.2026 | 275,75 | 278,76 | 270,25 | 277,28 | 1,65% | 2.010.779,00 |
| 29.07.2026 | 285,20 | 286,04 | 272,73 | 272,79 | -4,63% | 2.478.130,00 |
| 28.07.2026 | 287,99 | 288,98 | 281,35 | 286,04 | -0,66% | 2.859.199,00 |
| 27.07.2026 | 292,44 | 295,28 | 282,80 | 287,94 | -0,46% | 2.637.015,00 |
| 24.07.2026 | 287,36 | 293,00 | 286,46 | 289,26 | 0,76% | 2.112.534,00 |
| 23.07.2026 | 280,49 | 288,66 | 278,61 | 287,09 | 2,28% | 2.479.735,00 |
| 22.07.2026 | 278,76 | 282,04 | 277,48 | 280,70 | 0,61% | 1.610.757,00 |
| 21.07.2026 | 274,24 | 279,74 | 271,75 | 279,00 | 2,58% | 1.364.851,00 |
| 20.07.2026 | 274,60 | 277,49 | 270,33 | 271,98 | -0,17% | 1.533.064,00 |
| 17.07.2026 | 269,53 | 277,79 | 265,75 | 272,43 | 0,46% | 2.061.865,00 |
| 16.07.2026 | 275,83 | 279,20 | 267,76 | 271,19 | -2,88% | 1.844.579,00 |
| 15.07.2026 | 278,66 | 279,98 | 271,25 | 279,24 | 0,89% | 2.011.349,00 |
| 14.07.2026 | 273,41 | 277,45 | 271,79 | 276,78 | 2,03% | 1.653.407,00 |
| 13.07.2026 | 269,16 | 275,49 | 268,95 | 271,28 | 0,16% | 1.570.533,00 |
| 10.07.2026 | 273,45 | 274,06 | 265,01 | 270,85 | -1,07% | 1.458.092,00 |
| 09.07.2026 | 276,08 | 277,52 | 272,94 | 273,77 | 0,81% | 1.349.707,00 |
| 08.07.2026 | 271,40 | 273,66 | 268,81 | 271,58 | -1,40% | 1.726.195,00 |
| 07.07.2026 | 275,60 | 276,92 | 267,73 | 275,43 | -0,89% | 2.287.995,00 |
| 06.07.2026 | 272,99 | 280,50 | 272,89 | 277,91 | 2,77% | 2.388.972,00 |
| 02.07.2026 | 271,90 | 277,65 | 267,07 | 270,41 | 1,12% | 2.292.632,00 |
| 01.07.2026 | 271,34 | 273,48 | 266,44 | 267,41 | -0,54% | 2.758.744,00 |
| 30.06.2026 | 271,99 | 274,09 | 264,21 | 268,86 | 0,11% | 3.655.201,00 |
| 29.06.2026 | 268,58 | 271,71 | 264,10 | 268,57 | -0,11% | 5.271.630,00 |
| 26.06.2026 | 269,00 | 270,67 | 258,59 | 268,87 | -1,56% | 17.578.614,00 |
| 25.06.2026 | 276,32 | 281,45 | 269,83 | 273,14 | -1,06% | 4.997.467,00 |
| 24.06.2026 | 275,03 | 279,14 | 274,23 | 276,06 | 0,34% | 2.886.225,00 |
| 23.06.2026 | 276,47 | 279,15 | 269,22 | 275,13 | -1,87% | 3.050.934,00 |
| 22.06.2026 | 278,22 | 280,67 | 275,50 | 280,36 | 0,94% | 2.566.947,00 |
| 19.06.2026 | 277,65 | 278,05 | 277,60 | 277,75 | 0,03% | - |
| 18.06.2026 | 288,32 | 290,63 | 276,01 | 277,66 | -1,97% | 4.444.391,00 |
| 17.06.2026 | 275,43 | 285,63 | 273,55 | 283,23 | 2,09% | 2.701.818,00 |
| 16.06.2026 | 273,92 | 280,71 | 272,26 | 277,42 | 2,58% | 2.841.531,00 |
| 15.06.2026 | 270,90 | 273,05 | 268,57 | 270,44 | 2,18% | 2.257.860,00 |
| 12.06.2026 | 267,94 | 268,03 | 261,09 | 264,67 | 0,03% | 1.797.083,00 |
| 11.06.2026 | 251,38 | 264,66 | 250,85 | 264,60 | 6,06% | 2.508.381,00 |
| 10.06.2026 | 256,77 | 256,77 | 248,34 | 249,49 | -2,98% | 2.746.336,00 |
| 09.06.2026 | 249,23 | 257,34 | 243,68 | 257,16 | 4,30% | 3.162.587,00 |
| 08.06.2026 | 254,53 | 254,54 | 245,20 | 246,55 | -2,12% | 2.403.120,00 |
| 05.06.2026 | 248,35 | 257,03 | 248,12 | 251,90 | 1,03% | 2.189.640,00 |
| 04.06.2026 | 248,22 | 251,05 | 244,63 | 249,33 | 0,28% | 2.181.806,00 |
| 03.06.2026 | 249,54 | 252,08 | 246,20 | 248,63 | -0,83% | 1.950.839,00 |
| 02.06.2026 | 254,12 | 256,57 | 249,01 | 250,72 | -1,88% | 2.813.252,00 |
| 01.06.2026 | 253,62 | 257,28 | 249,03 | 255,52 | -1,06% | 2.928.389,00 |
| 29.05.2026 | 258,84 | 259,58 | 254,34 | 258,25 | -0,63% | 6.631.284,00 |
| 28.05.2026 | 260,00 | 262,48 | 255,53 | 259,89 | 0,72% | 2.037.826,00 |
| 27.05.2026 | 262,50 | 263,48 | 255,50 | 258,02 | -1,48% | 2.000.090,00 |
| 26.05.2026 | 260,72 | 263,19 | 258,93 | 261,89 | 2,08% | 1.778.209,00 |
| 22.05.2026 | 261,88 | 261,89 | 255,45 | 256,55 | -1,29% | 1.695.004,00 |
| 21.05.2026 | 259,50 | 262,09 | 257,33 | 259,89 | -0,51% | 1.633.515,00 |
| 20.05.2026 | 256,06 | 262,70 | 255,33 | 261,21 | 3,20% | 2.514.491,00 |
| 19.05.2026 | 254,71 | 256,00 | 250,85 | 253,12 | -1,51% | 2.016.840,00 |
| 18.05.2026 | 260,00 | 263,82 | 255,79 | 256,99 | -1,29% | 1.760.167,00 |
| 15.05.2026 | 266,22 | 268,34 | 260,00 | 260,35 | -4,41% | 2.392.850,00 |
| 14.05.2026 | 274,52 | 274,73 | 267,00 | 272,37 | -0,27% | 1.701.259,00 |
| 13.05.2026 | 270,68 | 276,67 | 267,60 | 273,10 | 1,24% | 2.442.679,00 |
| 12.05.2026 | 273,61 | 274,95 | 266,84 | 269,76 | -1,40% | 2.303.798,00 |
| 11.05.2026 | 269,35 | 275,16 | 266,03 | 273,58 | 1,12% | 2.980.136,00 |
| 08.05.2026 | 273,62 | 275,82 | 269,21 | 270,56 | -0,73% | 3.186.756,00 |
| 07.05.2026 | 275,80 | 280,74 | 266,05 | 272,54 | 6,28% | 5.793.951,00 |
| 06.05.2026 | 250,72 | 258,30 | 249,64 | 256,43 | 5,66% | 4.287.809,00 |
| 05.05.2026 | 243,03 | 245,74 | 242,01 | 242,69 | 1,25% | 1.775.989,00 |
| 04.05.2026 | 239,99 | 242,40 | 238,35 | 239,70 | 0,08% | 1.886.367,00 |
| 01.05.2026 | 243,57 | 244,60 | 237,87 | 239,51 | -1,45% | 2.026.814,00 |
| 30.04.2026 | 236,29 | 244,06 | 235,87 | 243,04 | 2,76% | 2.540.685,00 |
| 29.04.2026 | 241,00 | 241,79 | 234,61 | 236,52 | -1,63% | 2.699.412,00 |
| 28.04.2026 | 241,55 | 245,36 | 237,28 | 240,43 | -0,53% | 2.728.567,00 |
| 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 |