194,850$
-0,70%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 190,50 | 190,67 | 187,30 | 187,83 | -1,40% | 2.097.522,00 |
| 18.07.2025 | 189,55 | 191,61 | 188,50 | 190,49 | 0,88% | 2.264.434,00 |
| 17.07.2025 | 185,25 | 189,48 | 185,25 | 188,83 | 2,46% | 3.036.790,00 |
| 16.07.2025 | 185,07 | 185,68 | 181,00 | 184,30 | -0,21% | 1.843.512,00 |
| 15.07.2025 | 184,50 | 185,12 | 182,15 | 184,68 | 0,20% | 1.699.350,00 |
| 14.07.2025 | 179,82 | 184,66 | 179,36 | 184,32 | 2,58% | 2.083.529,00 |
| 11.07.2025 | 178,68 | 180,31 | 178,00 | 179,68 | 0,64% | 1.740.701,00 |
| 10.07.2025 | 181,98 | 182,70 | 176,63 | 178,53 | -1,59% | 2.816.666,00 |
| 09.07.2025 | 181,40 | 182,44 | 179,00 | 181,42 | 1,09% | 2.299.164,00 |
| 08.07.2025 | 180,11 | 181,34 | 174,14 | 179,46 | -0,44% | 3.266.820,00 |
| 07.07.2025 | 181,00 | 182,32 | 178,78 | 180,25 | -0,45% | 2.842.787,00 |
| 03.07.2025 | 176,69 | 181,06 | 176,07 | 181,06 | 2,90% | 1.766.373,00 |
| 02.07.2025 | 175,05 | 176,96 | 173,50 | 175,95 | -0,15% | 3.229.086,00 |
| 01.07.2025 | 183,31 | 186,35 | 176,02 | 176,22 | -5,32% | 6.020.032,00 |
| 30.06.2025 | 183,04 | 187,51 | 182,16 | 186,13 | 0,67% | 4.525.922,00 |
| 27.06.2025 | 177,73 | 185,52 | 177,48 | 184,90 | 4,55% | 22.581.737,00 |
| 26.06.2025 | 178,27 | 179,32 | 175,85 | 176,85 | 0,44% | 4.382.137,00 |
| 25.06.2025 | 178,26 | 178,69 | 175,28 | 176,08 | -0,28% | 2.551.777,00 |
| 24.06.2025 | 176,89 | 177,50 | 173,78 | 176,57 | 0,54% | 2.457.039,00 |
| 23.06.2025 | 173,03 | 175,78 | 172,39 | 175,63 | 1,32% | 2.329.402,00 |
| 20.06.2025 | 171,71 | 173,46 | 169,06 | 173,34 | 1,83% | 4.527.933,00 |
| 18.06.2025 | 172,01 | 173,63 | 169,93 | 170,23 | -1,10% | 2.343.640,00 |
| 17.06.2025 | 171,50 | 172,92 | 170,87 | 172,12 | 0,30% | 1.964.376,00 |
| 16.06.2025 | 174,13 | 174,39 | 171,29 | 171,60 | 0,23% | 2.336.888,00 |
| 13.06.2025 | 171,07 | 172,55 | 170,10 | 171,20 | -0,19% | 2.417.916,00 |
| 12.06.2025 | 168,50 | 172,02 | 168,50 | 171,52 | 0,46% | 2.280.408,00 |
| 11.06.2025 | 168,63 | 172,10 | 165,51 | 170,74 | 1,26% | 2.955.297,00 |
| 10.06.2025 | 171,06 | 173,41 | 166,87 | 168,62 | -2,46% | 5.070.901,00 |
| 09.06.2025 | 176,63 | 176,87 | 172,79 | 172,87 | -1,43% | 2.277.013,00 |
| 06.06.2025 | 175,99 | 177,25 | 174,60 | 175,37 | 0,21% | 1.636.589,00 |
| 05.06.2025 | 174,65 | 175,44 | 173,18 | 175,01 | 0,62% | 1.982.088,00 |
| 04.06.2025 | 173,25 | 175,26 | 172,76 | 173,94 | 0,77% | 2.117.305,00 |
| 03.06.2025 | 172,33 | 174,66 | 170,17 | 172,61 | -0,02% | 2.761.200,00 |
| 02.06.2025 | 170,24 | 172,76 | 169,92 | 172,65 | 1,62% | 2.286.762,00 |
| 30.05.2025 | 170,15 | 170,79 | 167,90 | 169,89 | -0,12% | 4.730.899,00 |
| 29.05.2025 | 171,15 | 171,30 | 168,29 | 170,09 | -0,14% | 3.280.708,00 |
| 28.05.2025 | 169,90 | 171,52 | 169,35 | 170,32 | 0,37% | 2.765.827,00 |
| 27.05.2025 | 168,07 | 169,81 | 167,14 | 169,69 | 2,79% | 2.844.402,00 |
| 23.05.2025 | 161,58 | 166,02 | 160,01 | 165,09 | 1,28% | 2.045.869,00 |
| 22.05.2025 | 162,59 | 164,35 | 161,53 | 163,01 | 0,15% | 2.070.761,00 |
| 21.05.2025 | 164,62 | 165,70 | 162,16 | 162,76 | -1,42% | 1.848.110,00 |
| 20.05.2025 | 165,62 | 166,50 | 164,08 | 165,10 | -0,69% | 1.834.956,00 |
| 19.05.2025 | 161,48 | 166,38 | 160,40 | 166,24 | 2,11% | 2.585.142,00 |
| 16.05.2025 | 161,15 | 162,91 | 160,59 | 162,80 | 0,94% | 1.785.032,00 |
| 15.05.2025 | 159,24 | 161,72 | 159,00 | 161,29 | 1,15% | 4.659.836,00 |
| 14.05.2025 | 158,79 | 160,83 | 158,12 | 159,46 | 0,73% | 3.397.576,00 |
| 13.05.2025 | 156,25 | 160,14 | 155,22 | 158,30 | 0,85% | 3.476.109,00 |
| 12.05.2025 | 160,62 | 161,58 | 155,61 | 156,96 | -0,29% | 4.990.149,00 |
| 09.05.2025 | 158,13 | 158,97 | 154,72 | 157,41 | -0,06% | 2.223.238,00 |