82,390$
-0,48%
Echtzeit-Aktienkurs Howmet Aerospace
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 82,95 | 83,15 | 82,55 | 82,57 | -0,27% | 304.908,00 |
| 15.05.2024 | 81,21 | 82,84 | 81,20 | 82,79 | 2,35% | 354.987,00 |
| 14.05.2024 | 80,32 | 81,08 | 79,97 | 80,89 | 0,84% | 262.297,00 |
| 13.05.2024 | 81,34 | 81,35 | 79,96 | 80,22 | -0,80% | 255.616,00 |
| 10.05.2024 | 82,62 | 82,68 | 80,75 | 80,87 | -1,41% | 394.317,00 |
| 09.05.2024 | 81,42 | 82,03 | 80,95 | 82,03 | 0,75% | 366.768,00 |
| 08.05.2024 | 80,22 | 81,44 | 80,22 | 81,42 | 2,03% | 457.889,00 |
| 07.05.2024 | 80,76 | 80,76 | 79,64 | 79,80 | -0,49% | 422.001,00 |
| 06.05.2024 | 79,73 | 80,19 | 78,83 | 80,19 | 1,65% | 205.409,00 |
| 03.05.2024 | 77,53 | 79,46 | 77,00 | 78,89 | 2,35% | 708.963,00 |
| 02.05.2024 | 69,00 | 77,88 | 68,45 | 77,08 | 15,46% | 1.066.691,00 |
| 01.05.2024 | 66,85 | 67,87 | 66,39 | 66,76 | -0,03% | 627.376,00 |
| 30.04.2024 | 66,91 | 68,35 | 66,75 | 66,78 | -0,49% | 521.619,00 |
| 29.04.2024 | 66,40 | 67,84 | 66,40 | 67,11 | 1,08% | 304.838,00 |
| 26.04.2024 | 65,13 | 66,55 | 64,76 | 66,39 | 2,45% | 732.132,00 |
| 25.04.2024 | 64,15 | 64,93 | 63,65 | 64,80 | 0,12% | 480.119,00 |
| 24.04.2024 | 65,04 | 65,43 | 64,08 | 64,72 | -0,09% | 541.232,00 |
| 23.04.2024 | 62,90 | 64,78 | 62,87 | 64,78 | 2,94% | 493.423,00 |
| 22.04.2024 | 63,67 | 63,69 | 62,82 | 62,93 | -0,79% | 211.227,00 |
| 19.04.2024 | 64,21 | 64,22 | 62,97 | 63,43 | -0,16% | 458.559,00 |
| 18.04.2024 | 63,52 | 64,34 | 63,37 | 63,53 | 0,13% | 363.161,00 |
| 17.04.2024 | 64,34 | 64,37 | 62,93 | 63,45 | -0,87% | 870.791,00 |
| 16.04.2024 | 63,96 | 64,74 | 63,48 | 64,01 | 0,82% | 691.611,00 |
| 15.04.2024 | 64,95 | 65,47 | 63,12 | 63,49 | -0,79% | 254.563,00 |
| 12.04.2024 | 65,41 | 65,63 | 63,54 | 64,00 | -2,46% | 647.853,00 |
| 11.04.2024 | 65,17 | 65,98 | 64,56 | 65,61 | 0,57% | 456.921,00 |
| 10.04.2024 | 65,50 | 65,66 | 64,67 | 65,24 | -0,94% | 743.670,00 |
| 09.04.2024 | 66,82 | 66,82 | 65,31 | 65,86 | -1,30% | 1.013.237,00 |
| 08.04.2024 | 67,32 | 67,41 | 66,62 | 66,73 | -0,49% | 311.096,00 |
| 05.04.2024 | 66,00 | 67,11 | 65,61 | 67,06 | 2,32% | 673.278,00 |
| 04.04.2024 | 66,56 | 66,83 | 65,35 | 65,54 | -0,74% | 944.701,00 |
| 03.04.2024 | 65,31 | 66,65 | 65,21 | 66,03 | 1,16% | 631.844,00 |
| 02.04.2024 | 65,75 | 65,86 | 64,85 | 65,27 | -1,27% | 913.766,00 |
| 01.04.2024 | 68,90 | 68,90 | 65,65 | 66,11 | -3,38% | 365.883,00 |
| 28.03.2024 | 68,38 | 68,74 | 68,00 | 68,42 | 0,50% | 536.841,00 |
| 27.03.2024 | 68,15 | 68,25 | 67,50 | 68,08 | 0,65% | 570.646,00 |
| 26.03.2024 | 66,90 | 67,87 | 66,90 | 67,64 | 0,43% | 514.772,00 |
| 25.03.2024 | 68,30 | 68,35 | 67,29 | 67,35 | -1,20% | 220.828,00 |
| 22.03.2024 | 67,66 | 68,37 | 67,14 | 68,17 | 0,73% | 1.421.604,00 |
| 21.03.2024 | 67,75 | 67,99 | 67,15 | 67,67 | 0,33% | 1.624.335,00 |
| 20.03.2024 | 67,15 | 67,96 | 67,06 | 67,45 | 0,48% | 2.934.841,00 |
| 19.03.2024 | 66,74 | 67,39 | 66,46 | 67,13 | 0,60% | 1.241.251,00 |
| 18.03.2024 | 66,48 | 67,16 | 65,51 | 66,73 | 0,78% | 1.015.001,00 |
| 15.03.2024 | 65,50 | 66,22 | 65,00 | 66,21 | 1,07% | 917.710,00 |
| 14.03.2024 | 65,60 | 67,72 | 63,29 | 65,51 | -0,14% | 843.875,00 |
| 13.03.2024 | 66,02 | 66,30 | 63,02 | 65,61 | -0,55% | 1.081.744,00 |
| 12.03.2024 | 65,51 | 67,99 | 64,39 | 65,97 | 1,59% | 2.349.397,00 |
| 11.03.2024 | 68,25 | 68,25 | 64,77 | 64,94 | -4,12% | 2.891.976,00 |
| 08.03.2024 | 69,90 | 69,90 | 67,33 | 67,73 | -2,35% | 1.672.818,00 |
| 07.03.2024 | 69,60 | 70,00 | 68,78 | 69,36 | 0,84% | 695.186,00 |
| 06.03.2024 | 68,06 | 69,27 | 68,06 | 68,78 | 1,17% | 2.370.181,00 |
| 05.03.2024 | 67,70 | 68,34 | 66,51 | 67,99 | 0,28% | 1.090.869,00 |
| 04.03.2024 | 67,00 | 67,97 | 66,80 | 67,80 | 1,19% | 642.390,00 |
| 01.03.2024 | 66,66 | 67,28 | 66,29 | 67,00 | 0,53% | 748.181,00 |
| 29.02.2024 | 66,76 | 68,04 | 66,24 | 66,65 | 100,86% | 756.854,00 |
| 13.07.2022 | 32,81 | 33,37 | 32,65 | 33,18 | -0,69% | 2.849.508,00 |
| 12.07.2022 | 32,66 | 33,82 | 32,59 | 33,41 | 1,43% | 3.367.129,00 |
| 11.07.2022 | 32,42 | 32,94 | 32,37 | 32,94 | 0,61% | 2.641.051,00 |
| 08.07.2022 | 32,87 | 33,16 | 32,50 | 32,74 | 0,58% | 2.562.837,00 |
| 07.07.2022 | 32,41 | 32,90 | 32,24 | 32,55 | 1,91% | 1.812.213,00 |
| 06.07.2022 | 31,18 | 32,16 | 30,94 | 31,94 | 2,70% | 2.540.111,00 |
| 05.07.2022 | 31,03 | 31,17 | 30,05 | 31,10 | -2,20% | 3.444.653,00 |
| 01.07.2022 | 31,39 | 32,10 | 30,97 | 31,80 | 1,11% | 3.909.130,00 |
| 30.06.2022 | 30,73 | 31,74 | 30,46 | 31,45 | 0,42% | 2.869.333,00 |
| 29.06.2022 | 31,98 | 32,14 | 30,92 | 31,32 | -1,76% | 1.431.789,00 |
| 28.06.2022 | 32,10 | 32,78 | 31,77 | 31,88 | 0,25% | 1.728.795,00 |
| 27.06.2022 | 32,38 | 32,50 | 31,67 | 31,80 | -1,18% | 1.890.714,00 |
| 24.06.2022 | 31,02 | 32,23 | 30,84 | 32,18 | 4,82% | 2.736.460,00 |
| 23.06.2022 | 31,46 | 31,57 | 29,84 | 30,70 | -2,32% | 2.668.408,00 |
| 22.06.2022 | 30,88 | 31,79 | 30,77 | 31,43 | -0,73% | 1.754.226,00 |
| 21.06.2022 | 32,28 | 32,34 | 31,59 | 31,66 | 0,44% | 2.409.472,00 |
| 17.06.2022 | 30,95 | 31,76 | 30,55 | 31,52 | 2,34% | 4.905.404,00 |
| 16.06.2022 | 31,75 | 31,92 | 30,70 | 30,80 | -5,84% | 2.989.302,00 |
| 15.06.2022 | 32,67 | 33,37 | 32,29 | 32,71 | 1,58% | 3.476.636,00 |
| 14.06.2022 | 32,39 | 32,88 | 31,59 | 32,20 | 0,03% | 3.513.419,00 |
| 13.06.2022 | 33,06 | 33,06 | 31,96 | 32,19 | -5,27% | 2.575.228,00 |
| 10.06.2022 | 34,24 | 34,71 | 33,73 | 33,98 | -3,38% | 3.181.426,00 |
| 09.06.2022 | 36,05 | 36,13 | 35,14 | 35,17 | -3,56% | 1.922.064,00 |
| 08.06.2022 | 36,93 | 37,35 | 36,39 | 36,47 | -2,56% | 1.963.072,00 |
| 07.06.2022 | 36,32 | 37,45 | 36,10 | 37,43 | 2,13% | 1.656.859,00 |
| 06.06.2022 | 37,00 | 37,10 | 36,51 | 36,65 | 0,05% | 1.818.122,00 |
| 03.06.2022 | 36,62 | 37,06 | 36,11 | 36,63 | -0,97% | 1.900.757,00 |
| 02.06.2022 | 35,82 | 37,01 | 35,42 | 36,99 | 3,67% | 3.513.679,00 |
| 01.06.2022 | 36,07 | 36,10 | 34,75 | 35,68 | -0,25% | 2.435.042,00 |
| 31.05.2022 | 35,71 | 36,03 | 35,22 | 35,77 | -0,72% | 5.121.829,00 |
| 27.05.2022 | 34,93 | 36,03 | 34,89 | 36,03 | 4,10% | 1.874.515,00 |
| 26.05.2022 | 34,43 | 34,93 | 34,30 | 34,61 | 1,94% | 2.090.719,00 |
| 25.05.2022 | 33,46 | 34,22 | 33,32 | 33,95 | 0,71% | 1.636.484,00 |
| 24.05.2022 | 34,06 | 34,16 | 32,75 | 33,71 | -1,72% | 1.509.298,00 |
| 23.05.2022 | 33,64 | 34,48 | 33,08 | 34,30 | 3,44% | 2.246.082,00 |
| 20.05.2022 | 33,75 | 33,78 | 32,23 | 33,16 | -0,87% | 2.852.253,00 |
| 19.05.2022 | 33,20 | 34,18 | 33,00 | 33,45 | -0,42% | 3.319.421,00 |
| 18.05.2022 | 34,81 | 35,25 | 33,42 | 33,59 | -4,68% | 2.277.536,00 |
| 17.05.2022 | 34,74 | 35,33 | 34,52 | 35,24 | 3,46% | 1.828.737,00 |
| 16.05.2022 | 33,69 | 34,58 | 33,64 | 34,06 | 0,80% | 2.083.106,00 |
| 13.05.2022 | 33,33 | 34,07 | 33,28 | 33,79 | 2,86% | 2.323.740,00 |
| 12.05.2022 | 33,35 | 33,52 | 31,94 | 32,85 | -2,06% | 3.072.137,00 |
| 11.05.2022 | 34,03 | 34,69 | 33,28 | 33,54 | -1,29% | 2.327.037,00 |
| 10.05.2022 | 33,67 | 34,51 | 33,17 | 33,98 | 2,13% | 4.580.492,00 |
| 09.05.2022 | 34,52 | 34,69 | 33,05 | 33,27 | -5,02% | 3.675.531,00 |