67,344$
0,84%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 66,86 | 67,88 | 66,37 | 66,78 | 0,04% | 4.582.033,00 |
| 30.04.2024 | 66,76 | 68,34 | 66,58 | 66,75 | -0,54% | 4.954.846,00 |
| 29.04.2024 | 66,33 | 67,85 | 66,33 | 67,11 | 1,07% | 4.336.497,00 |
| 26.04.2024 | 64,86 | 66,57 | 64,71 | 66,40 | 2,47% | 4.071.656,00 |
| 25.04.2024 | 64,29 | 64,94 | 63,64 | 64,80 | 0,15% | 2.279.731,00 |
| 24.04.2024 | 65,10 | 65,49 | 64,07 | 64,70 | -0,09% | 2.836.861,00 |
| 23.04.2024 | 63,41 | 64,78 | 62,83 | 64,76 | 2,91% | 3.002.552,00 |
| 22.04.2024 | 63,50 | 63,76 | 62,80 | 62,93 | -0,76% | 2.394.341,00 |
| 19.04.2024 | 64,05 | 64,34 | 62,97 | 63,41 | -0,14% | 3.072.329,00 |
| 18.04.2024 | 63,49 | 64,35 | 63,37 | 63,50 | 0,06% | 2.294.333,00 |
| 17.04.2024 | 64,44 | 64,44 | 62,93 | 63,46 | -0,87% | 3.088.786,00 |
| 16.04.2024 | 63,70 | 64,75 | 63,48 | 64,02 | 0,83% | 2.640.763,00 |
| 15.04.2024 | 65,34 | 65,53 | 63,11 | 63,49 | -0,80% | 2.729.387,00 |
| 12.04.2024 | 65,30 | 65,64 | 63,53 | 64,00 | -2,42% | 2.997.987,00 |
| 11.04.2024 | 65,20 | 66,00 | 64,56 | 65,59 | 0,52% | 2.296.684,00 |
| 10.04.2024 | 65,02 | 65,66 | 64,66 | 65,25 | -0,91% | 2.813.788,00 |
| 09.04.2024 | 66,78 | 66,79 | 65,31 | 65,85 | -1,32% | 4.819.406,00 |
| 08.04.2024 | 67,27 | 67,42 | 66,62 | 66,73 | -0,49% | 4.441.155,00 |
| 05.04.2024 | 65,85 | 67,11 | 65,59 | 67,06 | 2,33% | 2.421.461,00 |
| 04.04.2024 | 66,54 | 66,83 | 65,35 | 65,53 | -0,71% | 3.506.708,00 |
| 03.04.2024 | 65,21 | 66,66 | 65,18 | 66,00 | 1,13% | 3.707.913,00 |
| 02.04.2024 | 65,76 | 65,86 | 64,83 | 65,26 | -1,29% | 4.960.307,00 |
| 01.04.2024 | 68,35 | 68,56 | 65,64 | 66,11 | -3,39% | 3.389.135,00 |
| 28.03.2024 | 68,38 | 68,74 | 68,01 | 68,43 | 0,51% | 2.893.120,00 |
| 27.03.2024 | 68,07 | 68,28 | 67,50 | 68,08 | 0,64% | 2.345.987,00 |
| 26.03.2024 | 67,47 | 67,88 | 67,28 | 67,65 | 0,43% | 1.903.342,00 |
| 25.03.2024 | 68,29 | 68,38 | 67,29 | 67,36 | -1,09% | 1.764.237,00 |
| 22.03.2024 | 67,64 | 68,37 | 67,52 | 68,10 | 0,62% | 3.035.314,00 |
| 21.03.2024 | 67,81 | 67,97 | 67,15 | 67,68 | 0,22% | 3.789.154,00 |
| 20.03.2024 | 67,11 | 67,96 | 67,07 | 67,53 | 0,54% | 4.558.324,00 |
| 19.03.2024 | 66,93 | 67,39 | 66,46 | 67,17 | 0,64% | 4.269.063,00 |
| 18.03.2024 | 66,76 | 67,15 | 66,29 | 66,74 | 0,75% | 4.039.557,00 |
| 15.03.2024 | 65,00 | 66,24 | 65,00 | 66,24 | 1,13% | 6.494.466,00 |
| 14.03.2024 | 65,63 | 65,79 | 65,18 | 65,50 | -0,20% | 3.675.828,00 |
| 13.03.2024 | 65,99 | 66,09 | 65,06 | 65,63 | -0,67% | 4.389.883,00 |
| 12.03.2024 | 65,05 | 66,20 | 64,39 | 66,07 | 1,65% | 5.843.624,00 |
| 11.03.2024 | 67,47 | 67,95 | 64,77 | 65,00 | -4,04% | 6.437.632,00 |
| 08.03.2024 | 69,38 | 69,55 | 67,33 | 67,74 | -2,36% | 3.655.214,00 |
| 07.03.2024 | 69,12 | 69,49 | 68,74 | 69,38 | 0,87% | 2.510.975,00 |
| 06.03.2024 | 68,14 | 69,27 | 68,09 | 68,78 | 1,21% | 4.685.455,00 |
| 05.03.2024 | 67,64 | 68,34 | 67,43 | 67,96 | 0,25% | 2.954.684,00 |
| 04.03.2024 | 67,05 | 67,97 | 66,95 | 67,79 | 1,18% | 1.922.795,00 |
| 01.03.2024 | 66,64 | 67,24 | 66,50 | 67,00 | 0,68% | 2.172.679,00 |
| 29.02.2024 | 66,79 | 66,92 | 66,24 | 66,55 | -0,31% | 3.676.062,00 |
| 28.02.2024 | 65,98 | 66,90 | 65,74 | 66,76 | 1,20% | 2.343.309,00 |
| 27.02.2024 | 65,92 | 66,20 | 65,38 | 65,97 | 0,17% | 1.981.311,00 |
| 26.02.2024 | 66,08 | 66,29 | 65,65 | 65,86 | -0,02% | 2.650.127,00 |
| 23.02.2024 | 65,18 | 65,94 | 65,07 | 65,87 | 1,25% | 4.348.987,00 |
| 22.02.2024 | 63,97 | 65,12 | 63,77 | 65,06 | 2,42% | 2.705.755,00 |
| 21.02.2024 | 63,25 | 64,00 | 63,15 | 63,52 | 0,65% | 5.369.269,00 |
| 20.02.2024 | 62,84 | 63,66 | 62,70 | 63,11 | 0,46% | 3.709.987,00 |
| 16.02.2024 | 63,53 | 63,92 | 62,72 | 62,82 | -0,71% | 2.686.858,00 |
| 15.02.2024 | 63,46 | 63,69 | 63,26 | 63,27 | -0,17% | 3.241.393,00 |
| 14.02.2024 | 62,57 | 63,43 | 62,39 | 63,38 | 2,26% | 3.361.449,00 |
| 13.02.2024 | 60,00 | 61,98 | 58,55 | 61,98 | 5,35% | 6.244.853,00 |
| 12.02.2024 | 58,64 | 58,87 | 58,34 | 58,83 | 0,39% | 3.656.247,00 |
| 09.02.2024 | 59,38 | 59,40 | 58,56 | 58,60 | -0,96% | 2.449.586,00 |
| 08.02.2024 | 59,15 | 59,32 | 58,86 | 59,17 | 0,14% | 2.164.973,00 |
| 07.02.2024 | 58,73 | 59,42 | 58,58 | 59,09 | 1,13% | 3.043.411,00 |
| 06.02.2024 | 57,81 | 58,49 | 57,66 | 58,43 | 1,11% | 2.144.189,00 |
| 05.02.2024 | 57,25 | 57,97 | 57,12 | 57,79 | 0,12% | 2.611.382,00 |
| 02.02.2024 | 57,44 | 57,94 | 57,00 | 57,72 | 0,59% | 3.097.613,00 |
| 01.02.2024 | 56,60 | 57,42 | 56,29 | 57,38 | 1,99% | 2.302.999,00 |
| 31.01.2024 | 56,11 | 56,89 | 55,89 | 56,26 | 0,50% | 4.398.480,00 |
| 30.01.2024 | 55,75 | 56,17 | 55,66 | 55,98 | 0,36% | 2.936.165,00 |
| 29.01.2024 | 55,41 | 55,79 | 55,33 | 55,78 | 0,63% | 3.034.603,00 |
| 26.01.2024 | 55,48 | 55,61 | 55,00 | 55,43 | 0,29% | 4.240.171,00 |
| 25.01.2024 | 56,34 | 56,57 | 55,06 | 55,27 | -1,90% | 8.717.118,00 |
| 24.01.2024 | 56,68 | 57,04 | 56,30 | 56,34 | -0,16% | 2.420.754,00 |
| 23.01.2024 | 56,10 | 56,76 | 55,97 | 56,43 | 0,64% | 3.870.774,00 |
| 22.01.2024 | 55,81 | 56,54 | 55,75 | 56,07 | 0,59% | 2.003.674,00 |
| 19.01.2024 | 55,25 | 55,93 | 54,94 | 55,74 | 1,00% | 2.045.914,00 |
| 18.01.2024 | 53,95 | 55,28 | 53,80 | 55,19 | 3,02% | 3.098.206,00 |
| 17.01.2024 | 53,30 | 54,16 | 53,18 | 53,57 | -0,17% | 2.264.647,00 |
| 16.01.2024 | 55,24 | 55,36 | 53,29 | 53,66 | -3,38% | 4.604.391,00 |
| 12.01.2024 | 55,67 | 55,90 | 55,25 | 55,54 | 0,05% | 2.259.184,00 |
| 11.01.2024 | 55,68 | 55,75 | 54,84 | 55,51 | -0,11% | 2.361.118,00 |
| 10.01.2024 | 55,00 | 55,68 | 54,75 | 55,57 | 3,46% | 4.226.348,00 |
| 09.01.2024 | 53,69 | 53,94 | 53,41 | 53,71 | -0,70% | 2.656.612,00 |
| 08.01.2024 | 53,53 | 54,13 | 52,73 | 54,09 | 0,48% | 2.524.939,00 |
| 05.01.2024 | 52,93 | 54,25 | 52,61 | 53,83 | 2,34% | 4.007.134,00 |
| 04.01.2024 | 53,04 | 53,42 | 52,56 | 52,60 | -0,30% | 1.695.665,00 |
| 03.01.2024 | 53,59 | 53,80 | 52,73 | 52,76 | -1,81% | 3.080.023,00 |
| 02.01.2024 | 53,84 | 54,13 | 53,20 | 53,73 | -0,72% | 2.344.092,00 |
| 29.12.2023 | 54,20 | 54,41 | 54,07 | 54,12 | 0,02% | 1.964.530,00 |
| 28.12.2023 | 54,03 | 54,22 | 53,77 | 54,11 | 0,11% | 1.527.875,00 |
| 27.12.2023 | 53,69 | 54,08 | 53,63 | 54,05 | 0,39% | 1.491.272,00 |
| 26.12.2023 | 53,57 | 54,07 | 53,42 | 53,84 | 0,50% | 1.066.969,00 |
| 22.12.2023 | 53,57 | 53,91 | 53,43 | 53,57 | 0,19% | 1.352.749,00 |
| 21.12.2023 | 53,31 | 53,68 | 53,12 | 53,47 | 1,42% | 1.694.765,00 |
| 20.12.2023 | 53,33 | 53,73 | 52,68 | 52,72 | -1,73% | 2.075.212,00 |
| 19.12.2023 | 53,36 | 53,88 | 53,23 | 53,65 | 0,86% | 2.696.970,00 |
| 18.12.2023 | 52,99 | 53,48 | 52,90 | 53,19 | 0,74% | 1.921.957,00 |
| 15.12.2023 | 52,45 | 53,26 | 52,38 | 52,80 | 0,04% | 5.428.646,00 |
| 14.12.2023 | 54,38 | 54,53 | 52,36 | 52,78 | -2,64% | 5.529.055,00 |
| 13.12.2023 | 54,37 | 54,50 | 53,70 | 54,21 | 0,13% | 2.626.207,00 |
| 12.12.2023 | 53,68 | 54,23 | 53,54 | 54,14 | 0,89% | 1.455.776,00 |
| 11.12.2023 | 53,18 | 53,90 | 53,04 | 53,66 | 0,75% | 1.464.451,00 |
| 08.12.2023 | 52,72 | 53,36 | 52,72 | 53,26 | 0,99% | 1.634.764,00 |
| 07.12.2023 | 52,26 | 52,83 | 52,26 | 52,74 | 0,82% | 1.988.002,00 |