Howmet Aerospace Inc. HWM
NYSE · Vereinigte Staaten · Elektronische Technologie
$226,18-4,76 (-2,06 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $226,18 | -2,06 % | $231,69 | $231,69 | $226,02 | 2,73M |
| 2026-09-29 | $230,94 | +1,15 % | $228,66 | $232,30 | $228,00 | 1,85M |
| 2026-09-28 | $228,32 | -1,79 % | $230,99 | $231,90 | $227,00 | 1,82M |
| 2026-09-25 | $232,48 | +1,35 % | $231,00 | $233,42 | $228,91 |
| 2,19M |
| 2026-09-24 | $229,38 | +0,26 % | $226,59 | $232,63 | $225,62 | 2,23M |
| 2026-09-23 | $228,78 | +1,52 % | $226,00 | $230,37 | $224,24 | 2,41M |
| 2026-09-22 | $225,36 | -0,88 % | $227,69 | $227,94 | $223,28 | 2,47M |
| 2026-09-21 | $227,37 | -1,00 % | $230,50 | $231,91 | $226,36 | 2,82M |
| 2026-09-18 | $229,67 | +1,73 % | $225,78 | $230,36 | $224,24 | 4,73M |
| 2026-09-17 | $225,76 | -0,87 % | $229,17 | $229,51 | $223,36 | 2,52M |
| 2026-09-16 | $227,73 | +1,36 % | $226,23 | $229,25 | $224,85 | 3,26M |
| 2026-09-15 | $224,67 | -1,08 % | $231,59 | $232,17 | $223,28 | 4,08M |
| 2026-09-14 | $227,13 | -1,08 % | $226,24 | $229,38 | $223,03 | 2,86M |
| 2026-09-11 | $229,61 | +0,75 % | $231,72 | $232,36 | $227,73 | 3,73M |
| 2026-09-10 | $227,91 | -2,02 % | $231,54 | $232,39 | $227,57 | 4,43M |
| 2026-09-09 | $232,62 | +0,47 % | $232,71 | $238,64 | $226,30 | 5,75M |
| 2026-09-08 | $231,53 | -10,70 % | $242,81 | $246,50 | $229,32 | 11,67M |
| 2026-09-04 | $259,27 | -0,47 % | $260,00 | $263,34 | $258,15 | 2,82M |
| 2026-09-03 | $260,49 | +2,98 % | $255,86 | $260,74 | $254,02 | 3,23M |
| 2026-09-02 | $252,96 | -0,76 % | $257,77 | $257,77 | $250,14 | 3,64M |
| 2026-09-01 | $254,89 | +4,06 % | $249,46 | $255,78 | $248,70 | 5,54M |
| 2026-08-31 | $244,95 | -7,51 % | $248,25 | $250,79 | $240,38 | 9,62M |
| 2026-08-28 | $264,85 | -1,05 % | $268,39 | $268,39 | $261,62 | 1,65M |
| 2026-08-27 | $267,65 | -0,63 % | $268,78 | $269,01 | $263,67 | 2,72M |
| 2026-08-26 | $269,34 | +2,01 % | $266,13 | $271,17 | $264,10 | 1,63M |
| 2026-08-25 | $264,04 | +0,28 % | $268,85 | $270,06 | $262,65 | 2,00M |
| 2026-08-24 | $263,29 | -3,09 % | $270,47 | $271,50 | $261,09 | 2,43M |
| 2026-08-21 | $271,68 | -0,72 % | $276,36 | $276,82 | $270,89 | 1,92M |
| 2026-08-20 | $273,64 | -3,47 % | $281,31 | $285,07 | $272,08 | 2,24M |
| 2026-08-19 | $283,48 | -3,13 % | $293,40 | $293,40 | $283,02 | 2,65M |
| 2026-08-18 | $292,65 | +1,22 % | $286,40 | $293,33 | $284,00 | 1,78M |
| 2026-08-17 | $289,12 | -0,02 % | $289,18 | $291,38 | $287,21 | 1,86M |
| 2026-08-14 | $289,18 | +2,25 % | $282,38 | $289,99 | $281,73 | 1,92M |
| 2026-08-13 | $282,82 | +0,42 % | $282,35 | $283,60 | $276,26 | 2,45M |
| 2026-08-12 | $281,63 | +0,10 % | $285,00 | $286,18 | $281,16 | 1,71M |
| 2026-08-11 | $281,34 | -0,84 % | $285,16 | $287,11 | $280,75 | 1,37M |
| 2026-08-10 | $283,71 | +0,65 % | $285,00 | $286,88 | $282,50 | 2,29M |
| 2026-08-07 | $281,88 | -2,71 % | $291,45 | $294,70 | $280,89 | 2,00M |
| 2026-08-06 | $289,72 | -0,58 % | $299,00 | $310,00 | $288,53 | 3,38M |
| 2026-08-05 | $291,42 | +1,12 % | $289,25 | $292,88 | $288,97 | 2,23M |
| 2026-08-04 | $288,20 | +0,65 % | $290,00 | $291,59 | $283,69 | 2,51M |
| 2026-08-03 | $286,34 | +1,45 % | $284,37 | $287,04 | $279,70 | 1,51M |
| 2026-07-31 | $282,26 | +1,80 % | $281,32 | $285,14 | $278,00 | 2,28M |
| 2026-07-30 | $277,28 | +1,65 % | $275,75 | $278,76 | $270,25 | 2,01M |
| 2026-07-29 | $272,79 | -4,63 % | $285,20 | $286,04 | $272,73 | 2,48M |
| 2026-07-28 | $286,04 | -0,66 % | $287,99 | $288,98 | $281,35 | 2,86M |
| 2026-07-27 | $287,94 | -0,46 % | $292,44 | $295,28 | $282,81 | 2,64M |
| 2026-07-24 | $289,26 | +0,76 % | $287,36 | $293,00 | $286,46 | 2,11M |
| 2026-07-23 | $287,09 | +2,28 % | $280,49 | $288,66 | $278,61 | 2,48M |
| 2026-07-22 | $280,70 | +0,61 % | $278,76 | $282,04 | $277,48 | 1,61M |
| 2026-07-21 | $279,00 | +2,58 % | $274,24 | $279,74 | $271,75 | 1,36M |
| 2026-07-20 | $271,98 | -0,17 % | $274,60 | $277,49 | $270,33 | 1,53M |
| 2026-07-17 | $272,43 | +0,46 % | $269,35 | $277,79 | $265,75 | 2,06M |
| 2026-07-16 | $271,19 | -2,88 % | $275,83 | $279,20 | $267,76 | 1,84M |
| 2026-07-15 | $279,24 | +0,89 % | $278,66 | $279,98 | $271,25 | 2,01M |
| 2026-07-14 | $276,78 | +2,03 % | $273,41 | $277,45 | $271,79 | 1,65M |
| 2026-07-13 | $271,28 | +0,16 % | $269,16 | $275,49 | $268,95 | 1,57M |
| 2026-07-10 | $270,85 | -1,07 % | $273,45 | $274,06 | $265,01 | 1,46M |
| 2026-07-09 | $273,77 | +0,81 % | $276,08 | $277,52 | $272,94 | 1,35M |
| 2026-07-08 | $271,58 | -1,40 % | $271,40 | $273,66 | $268,81 | 1,73M |
| 2026-07-07 | $275,43 | -0,89 % | $275,60 | $276,92 | $267,73 | 2,29M |
| 2026-07-06 | $277,91 | +2,77 % | $272,99 | $280,50 | $272,89 | 2,39M |
| 2026-07-02 | $270,41 | +1,12 % | $271,90 | $277,65 | $267,07 | 2,29M |
| 2026-07-01 | $267,41 | -0,54 % | $271,34 | $273,48 | $266,44 | 2,76M |
| 2026-06-30 | $268,86 | +0,11 % | $271,99 | $274,09 | $264,21 | 3,66M |
| 2026-06-29 | $268,57 | -0,11 % | $268,58 | $271,71 | $264,10 | 5,27M |
| 2026-06-26 | $268,87 | -1,56 % | $269,00 | $270,68 | $258,59 | 17,58M |
| 2026-06-25 | $273,14 | -1,06 % | $276,32 | $281,46 | $269,83 | 5,00M |
| 2026-06-24 | $276,06 | +0,34 % | $275,03 | $279,14 | $274,23 | 2,89M |
| 2026-06-23 | $275,13 | -1,87 % | $276,47 | $279,15 | $269,22 | 3,05M |
| 2026-06-22 | $280,36 | +0,97 % | $278,22 | $280,68 | $275,50 | 2,57M |
| 2026-06-18 | $277,66 | -1,97 % | $288,32 | $290,63 | $276,01 | 4,44M |
| 2026-06-17 | $283,23 | +2,09 % | $275,43 | $285,63 | $273,56 | 2,70M |
| 2026-06-16 | $277,42 | +2,58 % | $273,07 | $280,71 | $272,26 | 2,84M |
| 2026-06-15 | $270,44 | +2,18 % | $270,90 | $273,05 | $268,57 | 2,26M |
| 2026-06-12 | $264,67 | +0,03 % | $267,94 | $268,03 | $261,09 | 1,80M |
| 2026-06-11 | $264,60 | +6,06 % | $251,38 | $264,66 | $250,85 | 2,51M |
| 2026-06-10 | $249,49 | -2,98 % | $256,77 | $256,77 | $248,34 | 2,75M |
| 2026-06-09 | $257,16 | +4,30 % | $249,23 | $257,34 | $243,68 | 3,16M |
| 2026-06-08 | $246,55 | -2,12 % | $254,53 | $254,54 | $245,20 | 2,40M |
| 2026-06-05 | $251,90 | +1,03 % | $248,74 | $257,03 | $248,12 | 2,19M |
| 2026-06-04 | $249,33 | +0,28 % | $248,22 | $251,06 | $244,63 | 2,18M |
| 2026-06-03 | $248,63 | -0,83 % | $249,54 | $252,08 | $246,20 | 1,95M |
| 2026-06-02 | $250,72 | -1,88 % | $254,12 | $256,57 | $249,01 | 2,81M |
| 2026-06-01 | $255,52 | -1,06 % | $253,62 | $257,28 | $249,03 | 2,93M |
| 2026-05-29 | $258,25 | -0,63 % | $258,84 | $259,58 | $254,34 | 6,63M |
| 2026-05-28 | $259,89 | +0,72 % | $260,00 | $262,48 | $255,53 | 2,04M |
| 2026-05-27 | $258,02 | -1,48 % | $262,50 | $263,48 | $255,50 | 2,00M |
| 2026-05-26 | $261,89 | +2,08 % | $260,72 | $263,19 | $258,93 | 1,78M |
| 2026-05-22 | $256,55 | -1,29 % | $261,88 | $261,90 | $255,45 | 1,69M |