277,280$
1,65%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 275,75 | 278,76 | 270,25 | 277,28 | 1,65% | 1.989.508,00 |
| 29.07.2026 | 285,20 | 286,04 | 272,73 | 272,79 | -4,63% | 2.403.365,00 |
| 28.07.2026 | 287,99 | 288,98 | 281,35 | 286,04 | -0,66% | 2.673.656,00 |
| 27.07.2026 | 292,44 | 295,28 | 282,80 | 287,94 | -0,46% | 2.149.309,00 |
| 24.07.2026 | 287,36 | 293,00 | 286,46 | 289,26 | 0,76% | 1.689.199,00 |
| 23.07.2026 | 280,49 | 288,66 | 278,61 | 287,09 | 2,28% | 2.413.626,00 |
| 22.07.2026 | 278,76 | 282,04 | 277,48 | 280,70 | 0,61% | 1.607.206,00 |
| 21.07.2026 | 274,24 | 279,74 | 271,75 | 279,00 | 2,58% | 1.356.864,00 |
| 20.07.2026 | 274,60 | 277,49 | 270,33 | 271,98 | -0,17% | 1.525.244,00 |
| 17.07.2026 | 269,53 | 277,79 | 265,75 | 272,43 | 0,46% | 2.061.742,00 |
| 16.07.2026 | 275,83 | 279,20 | 267,76 | 271,19 | -2,88% | 1.843.600,00 |
| 15.07.2026 | 278,66 | 279,98 | 271,25 | 279,24 | 0,89% | 1.829.330,00 |
| 14.07.2026 | 273,41 | 277,45 | 271,79 | 276,78 | 2,03% | 1.646.421,00 |
| 13.07.2026 | 269,16 | 275,49 | 268,95 | 271,28 | 0,16% | 1.569.675,00 |
| 10.07.2026 | 273,45 | 274,06 | 265,01 | 270,85 | -1,07% | 1.429.329,00 |
| 09.07.2026 | 276,08 | 277,52 | 272,94 | 273,77 | 0,81% | 1.322.009,00 |
| 08.07.2026 | 271,40 | 273,66 | 268,81 | 271,58 | -1,40% | 1.690.442,00 |
| 07.07.2026 | 275,60 | 276,92 | 267,73 | 275,43 | -0,89% | 2.265.974,00 |
| 06.07.2026 | 272,99 | 280,50 | 272,89 | 277,91 | 2,77% | 2.381.479,00 |
| 02.07.2026 | 271,90 | 277,65 | 267,07 | 270,41 | 1,12% | 2.292.632,00 |
| 01.07.2026 | 271,34 | 273,48 | 266,44 | 267,41 | -0,54% | 2.755.097,00 |
| 30.06.2026 | 271,99 | 274,09 | 264,21 | 268,86 | 0,11% | 3.315.356,00 |
| 29.06.2026 | 268,58 | 271,71 | 264,10 | 268,57 | -0,11% | 4.984.798,00 |
| 26.06.2026 | 269,00 | 270,67 | 258,59 | 268,87 | -1,56% | 17.480.413,00 |
| 25.06.2026 | 276,32 | 281,45 | 269,83 | 273,14 | -1,06% | 4.792.787,00 |
| 24.06.2026 | 275,03 | 279,14 | 274,23 | 276,06 | 0,34% | 2.795.643,00 |
| 23.06.2026 | 276,47 | 279,15 | 269,22 | 275,13 | -1,87% | 2.996.943,00 |
| 22.06.2026 | 278,22 | 280,67 | 275,50 | 280,36 | 0,97% | 2.519.591,00 |
| 18.06.2026 | 288,32 | 290,63 | 276,01 | 277,66 | -1,97% | 4.444.391,00 |
| 17.06.2026 | 275,43 | 285,63 | 273,55 | 283,23 | 2,09% | 2.674.752,00 |
| 16.06.2026 | 273,92 | 280,71 | 272,26 | 277,42 | 2,58% | 2.766.702,00 |
| 15.06.2026 | 270,90 | 273,05 | 268,57 | 270,44 | 2,18% | 2.219.619,00 |
| 12.06.2026 | 267,94 | 268,03 | 261,09 | 264,67 | 0,03% | 1.759.005,00 |
| 11.06.2026 | 251,38 | 264,66 | 250,85 | 264,60 | 6,06% | 2.435.893,00 |
| 10.06.2026 | 256,77 | 256,77 | 248,34 | 249,49 | -2,98% | 2.574.502,00 |
| 09.06.2026 | 249,23 | 257,34 | 243,68 | 257,16 | 4,30% | 3.036.852,00 |
| 08.06.2026 | 254,53 | 254,54 | 245,20 | 246,55 | -2,12% | 2.250.997,00 |
| 05.06.2026 | 248,35 | 257,03 | 248,12 | 251,90 | 1,03% | 2.078.861,00 |
| 04.06.2026 | 248,22 | 251,05 | 244,63 | 249,33 | 0,28% | 2.136.932,00 |
| 03.06.2026 | 249,54 | 252,08 | 246,20 | 248,63 | -0,83% | 1.947.498,00 |
| 02.06.2026 | 254,12 | 256,57 | 249,01 | 250,72 | -1,88% | 2.677.697,00 |
| 01.06.2026 | 253,62 | 257,28 | 249,03 | 255,52 | -1,06% | 2.715.615,00 |
| 29.05.2026 | 258,84 | 259,58 | 254,34 | 258,25 | -0,63% | 6.500.742,00 |
| 28.05.2026 | 260,00 | 262,48 | 255,53 | 259,89 | 0,72% | 2.037.301,00 |
| 27.05.2026 | 262,50 | 263,48 | 255,50 | 258,02 | -1,48% | 1.999.020,00 |
| 26.05.2026 | 260,72 | 263,19 | 258,93 | 261,89 | 2,08% | 1.777.078,00 |
| 22.05.2026 | 261,88 | 261,89 | 255,45 | 256,55 | -1,29% | 1.695.004,00 |
| 21.05.2026 | 259,50 | 262,09 | 257,33 | 259,89 | -0,51% | 1.584.636,00 |
| 20.05.2026 | 256,06 | 262,70 | 255,33 | 261,21 | 3,20% | 2.439.251,00 |
| 19.05.2026 | 254,71 | 256,00 | 250,85 | 253,12 | -1,51% | 1.913.998,00 |
| 18.05.2026 | 260,00 | 263,82 | 255,79 | 256,99 | -1,29% | 1.754.890,00 |
| 15.05.2026 | 266,22 | 268,34 | 260,00 | 260,35 | -4,41% | 2.372.669,00 |
| 14.05.2026 | 274,52 | 274,73 | 267,00 | 272,37 | -0,27% | 1.538.294,00 |
| 13.05.2026 | 270,68 | 276,67 | 267,60 | 273,10 | 1,24% | 2.095.486,00 |
| 12.05.2026 | 273,61 | 274,95 | 266,84 | 269,76 | -1,40% | 2.199.278,00 |
| 11.05.2026 | 269,35 | 275,16 | 266,03 | 273,58 | 1,12% | 2.719.909,00 |
| 08.05.2026 | 273,62 | 275,82 | 269,21 | 270,56 | -0,73% | 3.185.741,00 |
| 07.05.2026 | 275,80 | 280,74 | 266,05 | 272,54 | 6,28% | 5.781.000,00 |
| 06.05.2026 | 250,72 | 258,30 | 249,64 | 256,43 | 5,66% | 4.265.890,00 |
| 05.05.2026 | 243,03 | 245,74 | 242,01 | 242,69 | 1,25% | 1.711.850,00 |
| 04.05.2026 | 239,99 | 242,40 | 238,35 | 239,70 | 0,08% | 1.798.018,00 |
| 01.05.2026 | 243,57 | 244,60 | 237,87 | 239,51 | -1,45% | 1.533.434,00 |
| 30.04.2026 | 236,29 | 244,06 | 235,87 | 243,04 | 2,76% | 2.424.910,00 |
| 29.04.2026 | 241,00 | 241,79 | 234,61 | 236,52 | -1,63% | 2.306.306,00 |
| 28.04.2026 | 241,55 | 245,36 | 237,28 | 240,43 | -0,53% | 2.651.342,00 |
| 27.04.2026 | 241,93 | 242,46 | 238,01 | 241,70 | -0,31% | 1.863.071,00 |
| 24.04.2026 | 244,43 | 245,26 | 239,73 | 242,44 | -1,51% | 1.452.426,00 |
| 23.04.2026 | 242,35 | 251,24 | 241,73 | 246,16 | 2,19% | 2.462.444,00 |
| 22.04.2026 | 250,00 | 250,22 | 233,32 | 240,88 | -2,76% | 3.630.262,00 |
| 21.04.2026 | 254,43 | 255,20 | 245,72 | 247,72 | -3,09% | 2.040.017,00 |
| 20.04.2026 | 255,62 | 257,15 | 252,40 | 255,62 | -0,03% | 1.841.936,00 |
| 17.04.2026 | 251,33 | 258,74 | 251,33 | 255,69 | 3,27% | 2.276.513,00 |
| 16.04.2026 | 254,37 | 255,54 | 246,36 | 247,60 | -2,54% | 1.868.088,00 |
| 15.04.2026 | 257,12 | 258,07 | 252,41 | 254,04 | -1,55% | 1.685.923,00 |
| 14.04.2026 | 257,28 | 259,82 | 255,90 | 258,03 | 0,74% | 1.632.411,00 |
| 13.04.2026 | 251,43 | 256,30 | 249,38 | 256,14 | 1,37% | 1.975.480,00 |
| 10.04.2026 | 253,36 | 254,64 | 249,29 | 252,67 | -0,55% | 1.187.203,00 |
| 09.04.2026 | 249,26 | 257,37 | 249,26 | 254,06 | 1,62% | 1.889.995,00 |
| 08.04.2026 | 245,92 | 253,00 | 245,92 | 250,00 | 5,92% | 2.106.216,00 |
| 07.04.2026 | 233,26 | 236,92 | 232,08 | 236,02 | -0,23% | 1.311.766,00 |
| 06.04.2026 | 232,40 | 236,61 | 231,15 | 236,57 | 1,67% | 1.499.044,00 |
| 02.04.2026 | 234,55 | 237,76 | 230,97 | 232,68 | -2,66% | 1.756.700,00 |
| 01.04.2026 | 234,02 | 240,38 | 233,63 | 239,04 | 3,72% | 2.650.783,00 |
| 31.03.2026 | 227,13 | 233,22 | 225,00 | 230,46 | 3,35% | 3.431.253,00 |
| 30.03.2026 | 230,51 | 230,89 | 220,51 | 222,99 | -2,15% | 2.405.563,00 |
| 27.03.2026 | 230,23 | 230,98 | 227,37 | 227,90 | -1,13% | 1.656.125,00 |
| 26.03.2026 | 237,50 | 238,66 | 229,78 | 230,51 | -4,60% | 1.604.801,00 |
| 25.03.2026 | 242,78 | 243,66 | 240,77 | 241,62 | 0,88% | 1.602.010,00 |
| 24.03.2026 | 233,65 | 239,57 | 231,76 | 239,51 | 1,47% | 1.937.775,00 |
| 23.03.2026 | 235,01 | 241,85 | 232,60 | 236,04 | 2,09% | 2.227.030,00 |
| 20.03.2026 | 231,59 | 233,00 | 227,68 | 231,21 | -0,74% | 4.337.290,00 |
| 19.03.2026 | 239,30 | 239,30 | 230,98 | 232,94 | -3,72% | 3.028.486,00 |
| 18.03.2026 | 242,28 | 245,23 | 240,98 | 241,93 | 0,70% | 2.521.359,00 |
| 17.03.2026 | 241,72 | 242,62 | 234,26 | 240,24 | -0,20% | 2.330.106,00 |
| 16.03.2026 | 241,23 | 242,60 | 238,53 | 240,73 | 1,68% | 2.982.903,00 |
| 13.03.2026 | 243,82 | 246,37 | 232,82 | 236,75 | -2,90% | 2.637.587,00 |
| 12.03.2026 | 250,42 | 251,54 | 239,60 | 243,82 | -3,11% | 2.870.691,00 |
| 11.03.2026 | 252,70 | 253,91 | 248,03 | 251,65 | -0,89% | 1.971.147,00 |
| 10.03.2026 | 253,41 | 257,38 | 251,68 | 253,91 | -0,09% | 1.949.105,00 |
| 09.03.2026 | 247,35 | 254,24 | 243,62 | 254,14 | 1,60% | 2.590.589,00 |