99,840$
-0,19%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.08.2024 | 92,15 | 93,18 | 91,19 | 93,09 | 1,23% | 1.954.401,00 |
| 08.08.2024 | 88,88 | 92,52 | 88,52 | 91,96 | 4,60% | 3.332.828,00 |
| 07.08.2024 | 90,32 | 90,82 | 87,64 | 87,92 | -1,30% | 2.285.798,00 |
| 06.08.2024 | 88,42 | 91,00 | 88,01 | 89,08 | 2,69% | 3.243.458,00 |
| 05.08.2024 | 86,13 | 87,42 | 85,39 | 86,75 | -3,78% | 6.031.707,00 |
| 02.08.2024 | 93,45 | 93,75 | 89,81 | 90,16 | -4,96% | 3.821.061,00 |
| 01.08.2024 | 96,65 | 97,29 | 94,10 | 94,87 | -0,87% | 2.984.073,00 |
| 31.07.2024 | 94,38 | 96,93 | 92,66 | 95,70 | 2,01% | 4.047.303,00 |
| 30.07.2024 | 92,55 | 94,89 | 91,09 | 93,81 | 13,23% | 7.825.642,00 |
| 29.07.2024 | 83,68 | 83,96 | 82,21 | 82,85 | 0,21% | 3.834.897,00 |
| 26.07.2024 | 82,81 | 83,29 | 81,41 | 82,68 | 0,41% | 2.903.005,00 |
| 25.07.2024 | 80,00 | 83,65 | 79,63 | 82,34 | 3,46% | 5.342.536,00 |
| 24.07.2024 | 81,95 | 82,14 | 79,49 | 79,59 | -3,42% | 2.670.215,00 |
| 23.07.2024 | 80,19 | 82,86 | 79,91 | 82,41 | 2,69% | 3.515.115,00 |
| 22.07.2024 | 78,53 | 80,27 | 78,34 | 80,25 | 2,85% | 4.039.703,00 |
| 19.07.2024 | 78,83 | 78,90 | 77,49 | 78,03 | -0,95% | 1.882.459,00 |
| 18.07.2024 | 78,00 | 78,94 | 77,22 | 78,78 | 1,18% | 4.132.815,00 |
| 17.07.2024 | 80,23 | 80,71 | 77,84 | 77,86 | -4,33% | 2.558.905,00 |
| 16.07.2024 | 79,40 | 81,53 | 79,40 | 81,38 | 3,14% | 3.374.276,00 |
| 15.07.2024 | 79,64 | 79,86 | 78,80 | 78,90 | -0,42% | 2.703.098,00 |
| 12.07.2024 | 80,25 | 80,31 | 79,10 | 79,23 | -0,54% | 2.129.376,00 |
| 11.07.2024 | 80,09 | 80,88 | 79,42 | 79,66 | -0,65% | 2.603.072,00 |
| 10.07.2024 | 80,54 | 81,19 | 80,11 | 80,18 | -0,07% | 2.683.566,00 |
| 09.07.2024 | 80,53 | 81,25 | 80,17 | 80,24 | -0,29% | 1.840.666,00 |
| 08.07.2024 | 79,27 | 80,51 | 79,27 | 80,47 | 2,12% | 2.150.221,00 |
| 05.07.2024 | 79,46 | 79,65 | 78,00 | 78,80 | -0,67% | 1.880.313,00 |
| 03.07.2024 | 78,50 | 79,46 | 78,00 | 79,33 | 1,61% | 1.712.907,00 |
| 02.07.2024 | 77,06 | 78,49 | 76,85 | 78,07 | 1,00% | 2.421.389,00 |
| 01.07.2024 | 78,75 | 78,96 | 76,92 | 77,30 | -0,43% | 3.021.269,00 |
| 28.06.2024 | 79,78 | 80,47 | 76,83 | 77,63 | -2,47% | 6.548.894,00 |
| 27.06.2024 | 79,10 | 79,86 | 79,00 | 79,60 | 0,76% | 2.749.950,00 |
| 26.06.2024 | 78,14 | 79,20 | 77,70 | 79,00 | 1,02% | 2.504.270,00 |
| 25.06.2024 | 78,91 | 79,24 | 77,49 | 78,20 | -0,55% | 4.860.364,00 |
| 24.06.2024 | 79,93 | 81,35 | 78,11 | 78,63 | -1,88% | 4.212.176,00 |
| 21.06.2024 | 79,45 | 80,16 | 78,89 | 80,14 | 0,79% | 4.992.706,00 |
| 20.06.2024 | 80,35 | 80,79 | 79,23 | 79,51 | -0,86% | 3.237.117,00 |
| 18.06.2024 | 80,02 | 80,39 | 79,28 | 80,20 | 0,25% | 1.974.104,00 |
| 17.06.2024 | 78,81 | 80,20 | 78,54 | 80,00 | 1,34% | 2.863.639,00 |
| 14.06.2024 | 81,69 | 81,74 | 77,74 | 78,94 | -4,66% | 4.958.710,00 |
| 13.06.2024 | 83,36 | 83,53 | 81,79 | 82,80 | -0,76% | 2.128.433,00 |