250,210$
2,21%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 248,83 | 255,90 | 246,70 | 250,21 | 2,21% | 3.213.316,00 |
| 12.02.2026 | 235,81 | 256,70 | 235,79 | 244,79 | 6,04% | 5.003.435,00 |
| 11.02.2026 | 229,33 | 233,60 | 227,00 | 230,85 | 2,84% | 4.363.939,00 |
| 10.02.2026 | 225,70 | 227,51 | 224,04 | 224,47 | -0,30% | 2.503.131,00 |
| 09.02.2026 | 220,38 | 226,12 | 220,38 | 225,15 | 0,89% | 3.048.578,00 |
| 06.02.2026 | 213,97 | 223,70 | 213,97 | 223,16 | 6,45% | 2.902.197,00 |
| 05.02.2026 | 207,04 | 212,63 | 206,23 | 209,63 | 0,49% | 2.237.631,00 |
| 04.02.2026 | 214,00 | 214,00 | 204,85 | 208,61 | -2,29% | 3.459.993,00 |
| 03.02.2026 | 211,12 | 214,31 | 210,14 | 213,49 | 3,03% | 3.484.317,00 |
| 02.02.2026 | 206,81 | 209,20 | 204,55 | 207,21 | -0,42% | 2.350.576,00 |
| 30.01.2026 | 207,78 | 212,00 | 207,78 | 208,08 | -0,41% | 4.291.096,00 |
| 29.01.2026 | 211,75 | 213,59 | 208,14 | 208,93 | -0,91% | 3.232.492,00 |
| 28.01.2026 | 214,32 | 215,15 | 208,30 | 210,84 | -2,18% | 3.923.904,00 |
| 27.01.2026 | 216,17 | 218,48 | 214,24 | 215,53 | 0,06% | 2.623.924,00 |
| 26.01.2026 | 214,44 | 218,02 | 213,94 | 215,39 | -1,06% | 2.733.976,00 |
| 22.01.2026 | 224,34 | 226,00 | 216,12 | 217,70 | -3,24% | 3.745.883,00 |
| 21.01.2026 | 221,50 | 226,74 | 220,51 | 225,00 | 2,11% | 2.281.156,00 |
| 20.01.2026 | 222,79 | 226,62 | 217,85 | 220,36 | -2,01% | 2.422.274,00 |
| 16.01.2026 | 224,49 | 225,80 | 223,05 | 224,89 | 0,28% | 1.671.876,00 |
| 15.01.2026 | 223,72 | 226,87 | 222,46 | 224,26 | 1,82% | 2.094.427,00 |
| 14.01.2026 | 219,50 | 221,76 | 215,88 | 220,25 | 0,28% | 2.135.320,00 |
| 13.01.2026 | 221,40 | 223,61 | 219,08 | 219,64 | -0,23% | 2.486.904,00 |
| 12.01.2026 | 218,16 | 221,44 | 216,59 | 220,15 | 0,86% | 2.075.419,00 |
| 09.01.2026 | 212,03 | 219,39 | 212,03 | 218,27 | 3,93% | 2.342.838,00 |
| 08.01.2026 | 215,48 | 217,00 | 205,88 | 210,02 | -0,42% | 3.239.617,00 |
| 07.01.2026 | 215,44 | 216,35 | 210,71 | 210,90 | -1,77% | 2.078.211,00 |
| 06.01.2026 | 213,80 | 216,38 | 211,23 | 214,69 | 0,83% | 2.416.397,00 |
| 05.01.2026 | 212,11 | 215,59 | 209,14 | 212,92 | 0,57% | 2.646.856,00 |
| 02.01.2026 | 205,58 | 211,73 | 204,15 | 211,71 | 3,26% | 1.649.659,00 |
| 31.12.2025 | 208,04 | 208,34 | 204,83 | 205,02 | -1,34% | 1.211.632,00 |
| 30.12.2025 | 209,29 | 209,48 | 207,13 | 207,81 | -0,80% | 1.010.780,00 |
| 29.12.2025 | 210,65 | 211,37 | 208,88 | 209,49 | -0,82% | 1.433.296,00 |
| 26.12.2025 | 212,17 | 212,52 | 210,02 | 211,22 | -0,45% | 907.612,00 |
| 24.12.2025 | 210,59 | 212,46 | 209,74 | 212,17 | 1,24% | 835.706,00 |
| 23.12.2025 | 207,90 | 210,43 | 207,90 | 209,57 | 0,67% | 1.411.453,00 |
| 22.12.2025 | 205,00 | 209,24 | 201,42 | 208,17 | 2,30% | 1.913.724,00 |
| 19.12.2025 | 198,97 | 203,80 | 198,50 | 203,49 | 2,77% | 3.358.637,00 |
| 18.12.2025 | 193,70 | 200,06 | 193,58 | 198,00 | 3,56% | 2.898.458,00 |
| 17.12.2025 | 195,20 | 197,91 | 191,05 | 191,19 | -2,04% | 2.630.722,00 |
| 16.12.2025 | 194,50 | 196,22 | 192,51 | 195,18 | -1,04% | 3.000.482,00 |
| 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 |