112,760$
1,78%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 111,50 | 113,68 | 110,59 | 112,76 | 1,78% | 2.100.472,00 |
| 02.01.2025 | 110,15 | 112,46 | 109,50 | 110,79 | 1,30% | 2.052.613,00 |
| 31.12.2024 | 110,63 | 110,77 | 108,87 | 109,37 | -0,83% | 1.330.271,00 |
| 30.12.2024 | 109,87 | 110,76 | 108,16 | 110,28 | -0,85% | 1.180.338,00 |
| 27.12.2024 | 111,70 | 112,52 | 110,22 | 111,23 | -1,16% | 1.360.143,00 |
| 26.12.2024 | 111,75 | 112,69 | 110,97 | 112,53 | 0,44% | 753.117,00 |
| 24.12.2024 | 110,55 | 112,10 | 110,06 | 112,04 | 1,36% | 616.905,00 |
| 23.12.2024 | 110,23 | 110,78 | 108,88 | 110,54 | -0,26% | 1.507.052,00 |
| 20.12.2024 | 108,52 | 111,39 | 108,33 | 110,83 | 1,35% | 5.186.737,00 |
| 19.12.2024 | 109,50 | 110,80 | 108,53 | 109,35 | 1,54% | 2.885.121,00 |
| 18.12.2024 | 112,31 | 112,31 | 107,53 | 107,69 | -3,79% | 2.440.059,00 |
| 17.12.2024 | 112,00 | 112,58 | 110,52 | 111,93 | -1,19% | 2.759.364,00 |
| 16.12.2024 | 114,09 | 114,31 | 112,56 | 113,28 | -0,13% | 1.907.293,00 |
| 13.12.2024 | 114,21 | 114,80 | 113,12 | 113,43 | -0,24% | 1.563.866,00 |
| 12.12.2024 | 116,00 | 116,39 | 113,70 | 113,70 | -2,05% | 2.114.690,00 |
| 11.12.2024 | 115,41 | 116,33 | 114,91 | 116,08 | 1,75% | 2.381.932,00 |
| 10.12.2024 | 113,76 | 115,26 | 113,52 | 114,08 | 0,29% | 1.750.620,00 |
| 09.12.2024 | 117,76 | 118,20 | 112,90 | 113,75 | -3,85% | 3.011.155,00 |
| 06.12.2024 | 120,01 | 120,71 | 117,57 | 118,31 | -1,47% | 1.912.654,00 |
| 05.12.2024 | 120,00 | 120,70 | 119,25 | 120,07 | -0,02% | 2.126.861,00 |
| 04.12.2024 | 119,15 | 120,24 | 118,81 | 120,09 | 0,82% | 2.116.843,00 |
| 03.12.2024 | 118,35 | 119,40 | 117,64 | 119,11 | 1,21% | 2.251.344,00 |
| 02.12.2024 | 118,62 | 118,69 | 117,29 | 117,69 | -0,58% | 2.920.489,00 |
| 29.11.2024 | 118,00 | 118,90 | 117,38 | 118,38 | 1,44% | 1.352.037,00 |
| 27.11.2024 | 117,17 | 117,56 | 115,84 | 116,70 | -0,41% | 1.766.622,00 |
| 26.11.2024 | 115,93 | 117,56 | 115,91 | 117,18 | 1,16% | 1.946.902,00 |
| 25.11.2024 | 118,14 | 118,34 | 115,06 | 115,84 | -2,20% | 2.892.542,00 |
| 22.11.2024 | 117,99 | 118,80 | 116,37 | 118,44 | 0,29% | 4.582.004,00 |
| 20.11.2024 | 116,80 | 118,20 | 115,09 | 118,10 | 1,81% | 3.503.951,00 |
| 19.11.2024 | 113,24 | 116,03 | 113,00 | 116,00 | 2,50% | 2.368.196,00 |
| 18.11.2024 | 112,04 | 113,44 | 111,73 | 113,17 | 1,04% | 1.816.734,00 |
| 15.11.2024 | 112,61 | 113,08 | 111,14 | 112,01 | -1,07% | 2.181.079,00 |
| 14.11.2024 | 115,77 | 116,74 | 112,44 | 113,22 | -2,20% | 2.588.393,00 |
| 13.11.2024 | 114,50 | 116,59 | 114,17 | 115,77 | 1,93% | 2.247.152,00 |
| 12.11.2024 | 115,00 | 115,51 | 112,32 | 113,58 | -0,96% | 1.755.300,00 |
| 11.11.2024 | 115,15 | 115,98 | 114,04 | 114,68 | 0,91% | 1.533.531,00 |
| 08.11.2024 | 112,00 | 114,08 | 111,01 | 113,65 | 2,18% | 2.000.771,00 |
| 07.11.2024 | 114,35 | 115,00 | 111,14 | 111,22 | -3,17% | 2.577.724,00 |
| 06.11.2024 | 111,05 | 115,38 | 106,18 | 114,86 | 12,43% | 5.765.894,00 |
| 05.11.2024 | 100,29 | 102,16 | 99,90 | 102,16 | 2,32% | 2.549.757,00 |
| 04.11.2024 | 100,16 | 101,05 | 99,40 | 99,84 | -0,19% | 1.728.151,00 |
| 01.11.2024 | 100,60 | 101,00 | 99,80 | 100,03 | 0,31% | 1.522.286,00 |
| 31.10.2024 | 100,86 | 101,48 | 99,10 | 99,72 | -1,40% | 2.670.948,00 |
| 30.10.2024 | 100,10 | 101,35 | 99,81 | 101,14 | 1,05% | 3.407.860,00 |
| 29.10.2024 | 101,06 | 101,22 | 98,83 | 100,09 | -2,24% | 2.748.541,00 |
| 28.10.2024 | 102,08 | 102,60 | 101,31 | 102,38 | 0,98% | 2.208.835,00 |
| 25.10.2024 | 101,00 | 101,84 | 100,68 | 101,39 | 0,77% | 1.382.577,00 |
| 24.10.2024 | 100,20 | 102,07 | 99,15 | 100,62 | -2,15% | 1.972.053,00 |
| 23.10.2024 | 102,69 | 103,81 | 102,50 | 102,83 | 0,18% | 1.805.147,00 |
| 22.10.2024 | 105,55 | 105,83 | 101,83 | 102,65 | -3,45% | 2.767.058,00 |
| 21.10.2024 | 106,11 | 106,93 | 105,72 | 106,32 | 0,74% | 1.699.137,00 |
| 18.10.2024 | 106,76 | 106,76 | 104,74 | 105,54 | -0,63% | 1.658.139,00 |
| 17.10.2024 | 106,02 | 106,74 | 105,58 | 106,21 | 0,85% | 2.368.440,00 |
| 16.10.2024 | 104,01 | 105,45 | 103,92 | 105,31 | 1,35% | 1.509.646,00 |
| 15.10.2024 | 102,90 | 104,29 | 102,21 | 103,91 | 1,23% | 2.474.862,00 |
| 14.10.2024 | 103,82 | 104,01 | 102,20 | 102,65 | -1,13% | 2.543.720,00 |
| 11.10.2024 | 102,16 | 104,42 | 102,14 | 103,82 | 1,68% | 1.623.690,00 |
| 10.10.2024 | 103,30 | 103,33 | 101,62 | 102,10 | -1,54% | 1.444.980,00 |
| 09.10.2024 | 103,11 | 104,10 | 102,60 | 103,70 | 0,69% | 1.474.665,00 |
| 08.10.2024 | 103,83 | 104,24 | 102,94 | 102,99 | 0,16% | 1.465.441,00 |
| 07.10.2024 | 101,75 | 103,38 | 101,39 | 102,83 | 0,78% | 1.743.604,00 |
| 04.10.2024 | 101,81 | 103,00 | 101,03 | 102,03 | 1,27% | 2.050.423,00 |
| 03.10.2024 | 101,48 | 102,26 | 100,14 | 100,75 | -0,53% | 2.400.357,00 |
| 02.10.2024 | 100,94 | 102,13 | 100,03 | 101,29 | 0,37% | 1.748.923,00 |
| 01.10.2024 | 99,98 | 101,70 | 98,90 | 100,92 | 0,67% | 2.054.516,00 |
| 30.09.2024 | 98,68 | 100,37 | 97,86 | 100,25 | 1,05% | 2.004.738,00 |
| 27.09.2024 | 99,30 | 99,71 | 98,59 | 99,21 | -0,09% | 1.543.276,00 |
| 26.09.2024 | 100,29 | 100,62 | 99,02 | 99,30 | -0,42% | 1.425.975,00 |
| 25.09.2024 | 99,65 | 100,51 | 99,38 | 99,72 | 0,40% | 1.536.035,00 |
| 24.09.2024 | 98,62 | 99,60 | 98,04 | 99,32 | 0,70% | 2.414.376,00 |
| 23.09.2024 | 97,54 | 98,97 | 97,23 | 98,63 | 1,21% | 2.081.659,00 |
| 20.09.2024 | 97,25 | 98,29 | 96,52 | 97,45 | 0,02% | 6.278.465,00 |
| 19.09.2024 | 96,94 | 97,52 | 95,46 | 97,43 | 2,90% | 2.424.319,00 |
| 18.09.2024 | 94,94 | 95,96 | 94,26 | 94,68 | 0,10% | 1.713.993,00 |
| 17.09.2024 | 95,24 | 95,26 | 93,51 | 94,59 | -0,58% | 1.455.541,00 |
| 16.09.2024 | 95,71 | 96,55 | 94,13 | 95,14 | -0,15% | 1.641.904,00 |
| 13.09.2024 | 93,50 | 95,97 | 92,77 | 95,28 | 1,11% | 2.814.733,00 |
| 12.09.2024 | 94,10 | 95,11 | 93,60 | 94,23 | 0,15% | 1.731.144,00 |
| 11.09.2024 | 93,18 | 94,25 | 91,03 | 94,09 | 1,01% | 1.419.331,00 |
| 10.09.2024 | 94,09 | 94,09 | 92,20 | 93,15 | -0,58% | 1.540.195,00 |
| 09.09.2024 | 93,10 | 94,62 | 92,53 | 93,69 | 2,46% | 1.802.943,00 |
| 06.09.2024 | 94,00 | 94,15 | 90,72 | 91,44 | -2,94% | 3.290.477,00 |
| 05.09.2024 | 94,08 | 94,81 | 93,05 | 94,21 | -0,15% | 2.617.319,00 |
| 04.09.2024 | 92,90 | 94,71 | 92,59 | 94,35 | 1,43% | 2.138.962,00 |
| 03.09.2024 | 97,16 | 97,90 | 92,45 | 93,02 | -3,77% | 2.915.307,00 |
| 30.08.2024 | 97,16 | 97,49 | 95,31 | 96,66 | -0,31% | 3.188.796,00 |
| 29.08.2024 | 96,84 | 97,75 | 95,66 | 96,96 | 0,46% | 1.934.216,00 |
| 28.08.2024 | 97,55 | 98,15 | 96,18 | 96,52 | -0,44% | 1.935.208,00 |
| 27.08.2024 | 96,39 | 97,19 | 95,42 | 96,95 | 0,32% | 1.404.612,00 |
| 26.08.2024 | 96,91 | 97,86 | 96,58 | 96,64 | -0,45% | 1.652.732,00 |
| 23.08.2024 | 96,80 | 97,57 | 96,41 | 97,08 | 0,55% | 1.132.847,00 |
| 22.08.2024 | 96,25 | 97,09 | 96,07 | 96,55 | 0,30% | 1.425.971,00 |
| 21.08.2024 | 95,80 | 96,61 | 95,55 | 96,26 | 0,66% | 1.280.840,00 |
| 20.08.2024 | 96,45 | 96,71 | 94,92 | 95,63 | -0,77% | 1.346.795,00 |
| 19.08.2024 | 95,58 | 96,45 | 95,40 | 96,37 | 0,57% | 1.536.539,00 |
| 16.08.2024 | 95,50 | 96,22 | 95,19 | 95,82 | 0,25% | 1.348.798,00 |
| 15.08.2024 | 95,25 | 95,84 | 93,91 | 95,58 | 1,81% | 2.140.616,00 |
| 14.08.2024 | 93,96 | 95,07 | 92,94 | 93,88 | -0,04% | 1.936.439,00 |
| 13.08.2024 | 93,40 | 93,96 | 92,63 | 93,92 | 1,17% | 2.816.756,00 |
| 12.08.2024 | 93,13 | 93,53 | 92,21 | 92,83 | -0,28% | 2.082.867,00 |