197,240$
-0,54%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.233.906,00 |
| 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 | 1,11% | 2.973.541,00 |
| 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 | -0,51% | 1.463.901,00 |
| 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% | 3.317.147,00 |
| 30.10.2025 | 201,12 | 211,95 | 200,00 | 201,77 | -0,84% | 3.977.460,00 |
| 29.10.2025 | 201,23 | 205,15 | 199,66 | 203,48 | 1,21% | 2.387.205,00 |
| 28.10.2025 | 202,99 | 205,29 | 200,85 | 201,04 | -0,40% | 2.039.164,00 |
| 27.10.2025 | 201,26 | 202,84 | 200,00 | 201,84 | 1,68% | 1.649.485,00 |
| 24.10.2025 | 202,50 | 202,50 | 198,25 | 198,51 | -0,79% | 2.092.105,00 |
| 23.10.2025 | 191,50 | 200,20 | 191,50 | 200,10 | 4,64% | 2.279.337,00 |
| 22.10.2025 | 197,79 | 200,00 | 188,86 | 191,23 | -3,02% | 2.250.397,00 |
| 21.10.2025 | 193,35 | 197,84 | 193,08 | 197,18 | 2,42% | 2.010.214,00 |
| 20.10.2025 | 191,63 | 193,50 | 190,60 | 192,52 | 1,50% | 1.030.141,00 |
| 17.10.2025 | 189,68 | 191,35 | 187,46 | 189,68 | -1,04% | 1.508.842,00 |
| 16.10.2025 | 192,91 | 194,45 | 190,38 | 191,68 | -0,31% | 1.349.888,00 |
| 15.10.2025 | 194,20 | 196,07 | 189,03 | 192,27 | -0,39% | 1.210.788,00 |
| 14.10.2025 | 187,94 | 194,95 | 186,88 | 193,03 | 1,60% | 1.880.893,00 |
| 13.10.2025 | 185,96 | 190,79 | 185,83 | 189,99 | 3,20% | 1.662.525,00 |
| 10.10.2025 | 188,75 | 190,14 | 183,83 | 184,09 | -2,51% | 1.723.580,00 |
| 09.10.2025 | 192,11 | 192,93 | 188,59 | 188,83 | -1,47% | 1.110.806,00 |
| 08.10.2025 | 193,83 | 193,83 | 190,26 | 191,65 | 0,10% | 1.260.603,00 |
| 07.10.2025 | 190,85 | 191,52 | 188,85 | 191,46 | 0,51% | 1.483.452,00 |
| 06.10.2025 | 189,02 | 190,98 | 186,59 | 190,48 | -0,31% | 1.743.082,00 |
| 02.10.2025 | 195,35 | 196,13 | 190,15 | 191,08 | -1,93% | 2.127.990,00 |
| 01.10.2025 | 194,16 | 198,48 | 193,04 | 194,85 | -0,70% | 2.047.512,00 |
| 30.09.2025 | 192,19 | 196,66 | 191,93 | 196,23 | 2,25% | 2.361.858,00 |
| 29.09.2025 | 194,85 | 196,39 | 189,92 | 191,92 | -0,64% | 2.466.283,00 |
| 26.09.2025 | 192,00 | 194,89 | 191,13 | 193,15 | 1,74% | 2.329.426,00 |
| 25.09.2025 | 188,88 | 190,37 | 186,73 | 189,85 | -0,19% | 1.325.311,00 |
| 24.09.2025 | 194,50 | 194,69 | 190,09 | 190,22 | -1,74% | 1.712.593,00 |
| 23.09.2025 | 192,45 | 194,35 | 189,72 | 193,58 | 0,74% | 2.221.632,00 |
| 22.09.2025 | 191,97 | 192,80 | 190,00 | 192,15 | 1,01% | 2.101.108,00 |
| 19.09.2025 | 192,77 | 192,99 | 186,30 | 190,23 | -0,84% | 4.592.467,00 |
| 18.09.2025 | 184,67 | 192,25 | 182,78 | 191,84 | 3,48% | 2.204.261,00 |
| 17.09.2025 | 187,97 | 188,25 | 183,24 | 185,39 | -1,10% | 1.762.766,00 |
| 16.09.2025 | 189,63 | 190,29 | 186,47 | 187,46 | -0,95% | 3.285.597,00 |
| 15.09.2025 | 186,02 | 189,50 | 186,00 | 189,25 | 1,87% | 1.812.187,00 |
| 12.09.2025 | 185,00 | 187,26 | 184,50 | 185,77 | 0,85% | 1.813.503,00 |
| 11.09.2025 | 184,38 | 185,66 | 181,36 | 184,21 | 0,22% | 1.998.251,00 |
| 10.09.2025 | 180,00 | 184,23 | 179,62 | 183,80 | 2,69% | 1.973.663,00 |
| 09.09.2025 | 178,99 | 179,49 | 176,32 | 178,98 | -0,25% | 1.399.433,00 |
| 08.09.2025 | 178,28 | 180,55 | 178,28 | 179,43 | 0,69% | 1.769.891,00 |
| 05.09.2025 | 180,20 | 181,39 | 173,38 | 178,20 | -0,74% | 1.980.838,00 |
| 04.09.2025 | 175,00 | 180,95 | 174,66 | 179,53 | 2,89% | 2.243.465,00 |
| 03.09.2025 | 173,49 | 174,51 | 172,41 | 174,49 | 0,73% | 1.648.801,00 |
| 02.09.2025 | 171,11 | 173,59 | 170,81 | 173,22 | -0,51% | 1.973.322,00 |
| 29.08.2025 | 176,15 | 176,54 | 172,52 | 174,10 | -1,17% | 1.665.696,00 |
| 28.08.2025 | 176,04 | 177,46 | 175,30 | 176,16 | 0,29% | 2.311.345,00 |
| 27.08.2025 | 175,50 | 176,67 | 174,94 | 175,65 | -0,15% | 1.738.974,00 |
| 26.08.2025 | 171,78 | 176,23 | 171,41 | 175,92 | 2,73% | 4.034.421,00 |
| 25.08.2025 | 171,35 | 174,73 | 170,85 | 171,24 | 0,14% | 1.936.814,00 |
| 22.08.2025 | 174,00 | 175,08 | 170,24 | 171,00 | -1,30% | 2.994.422,00 |
| 21.08.2025 | 171,65 | 174,49 | 171,27 | 173,25 | 0,76% | 2.224.525,00 |
| 20.08.2025 | 171,44 | 172,66 | 169,45 | 171,94 | 0,02% | 2.761.910,00 |
| 19.08.2025 | 172,19 | 174,19 | 171,04 | 171,90 | -0,66% | 2.273.462,00 |
| 18.08.2025 | 171,83 | 173,48 | 170,80 | 173,05 | 1,05% | 2.229.949,00 |
| 15.08.2025 | 175,31 | 176,00 | 170,34 | 171,25 | -2,69% | 3.251.599,00 |
| 14.08.2025 | 176,40 | 177,41 | 174,17 | 175,99 | -0,46% | 2.003.021,00 |
| 13.08.2025 | 181,57 | 181,81 | 172,52 | 176,80 | -2,27% | 3.167.446,00 |
| 12.08.2025 | 180,97 | 181,30 | 178,38 | 180,90 | 0,57% | 1.252.544,00 |
| 11.08.2025 | 180,75 | 181,87 | 178,16 | 179,88 | -0,48% | 1.447.837,00 |
| 08.08.2025 | 182,25 | 183,41 | 178,79 | 180,75 | -0,46% | 1.585.434,00 |
| 07.08.2025 | 182,05 | 182,97 | 178,00 | 181,58 | -0,26% | 1.884.971,00 |
| 06.08.2025 | 179,40 | 182,68 | 178,05 | 182,06 | 1,53% | 2.014.763,00 |
| 05.08.2025 | 181,88 | 182,98 | 177,67 | 179,32 | -1,02% | 2.983.823,00 |
| 04.08.2025 | 185,94 | 186,55 | 180,74 | 181,16 | -1,68% | 3.698.823,00 |
| 01.08.2025 | 176,86 | 186,37 | 174,02 | 184,26 | 2,50% | 5.087.420,00 |
| 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% | 2.861.688,00 |
| 29.07.2025 | 189,60 | 191,20 | 188,73 | 189,17 | 0,53% | 2.289.252,00 |
| 28.07.2025 | 190,44 | 190,44 | 187,15 | 188,17 | -0,71% | 2.332.746,00 |
| 25.07.2025 | 187,54 | 190,94 | 187,01 | 189,52 | 1,46% | 1.915.428,00 |
| 24.07.2025 | 187,33 | 188,33 | 186,10 | 186,80 | 0,21% | 2.898.617,00 |
| 23.07.2025 | 183,68 | 186,78 | 183,10 | 186,40 | 1,67% | 2.766.704,00 |
| 22.07.2025 | 186,10 | 186,89 | 180,27 | 183,34 | -2,39% | 3.195.865,00 |