Holen Sie sich die Stockscreener-App
175.99
0.46%
-0.81
Handel nachbörslich:
175.99
Howmet Aerospace Inc-Aktien (HWM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $177.4 | $174.2 | $3.24 | 2,003,594.0 | -0.46% |
| 2025-08-13 | $181.8 | $172.5 | $9.29 | 3,173,942.0 | -2.27% |
| 2025-08-12 | $181.3 | $178.4 | $2.92 | 1,255,823.0 | +0.57% |
| 2025-08-11 | $181.9 | $178.2 | $3.71 | 1,447,916.0 | -0.48% |
| 2025-08-08 | $183.4 | $178.8 | $4.62 | 1,588,233.0 | -0.46% |
| 2025-08-07 | $183.0 | $178.0 | $4.97 | 1,889,725.0 | -0.26% |
| 2025-08-06 | $182.7 | $178.1 | $4.63 | 2,015,206.0 | +1.53% |
| 2025-08-05 | $183.0 | $177.7 | $5.31 | 2,985,518.0 | -1.02% |
| 2025-08-04 | $186.5 | $180.7 | $5.81 | 3,727,075.0 | -1.68% |
| 2025-08-01 | $186.4 | $174.0 | $12.35 | 5,088,575.0 | +2.50% |
| 2025-07-31 | $188.8 | $171.8 | $17.02 | 8,591,965.0 | -6.44% |
| 2025-07-30 | $193.3 | $188.5 | $4.78 | 2,956,502.0 | +1.57% |
| 2025-07-29 | $191.2 | $188.7 | $2.47 | 2,289,353.0 | +0.53% |
| 2025-07-28 | $190.4 | $187.2 | $3.28 | 2,337,587.0 | -0.71% |
| 2025-07-25 | $190.9 | $187.0 | $3.93 | 1,913,493.0 | +1.46% |
| 2025-07-24 | $188.3 | $186.1 | $2.23 | 2,903,154.0 | +0.21% |
| 2025-07-23 | $186.8 | $185.1 | $1.67 | 1,333,569.0 | +1.67% |
| 2025-07-22 | $186.9 | $180.3 | $6.62 | 3,282,591.0 | -2.39% |
| 2025-07-21 | $190.7 | $187.3 | $3.38 | 2,097,783.0 | -1.40% |
| 2025-07-18 | $191.6 | $188.5 | $3.10 | 2,264,430.0 | +0.88% |
| 2025-07-17 | $189.5 | $185.2 | $4.23 | 3,040,103.0 | +2.46% |
| 2025-07-16 | $185.7 | $181.0 | $4.67 | 1,843,247.0 | -0.21% |
Howmet Aerospace Inc-Aktien (HWM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Howmet Aerospace Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HWM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Howmet Aerospace Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Howmet Aerospace Inc-Aktien (HWM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $186.5 | $172.5 | $14.03 | 27,179,201.0 | -2.10% |
| 2025-07 | $193.3 | $171.8 | $21.48 | 62,889,042.0 | -3.42% |
| 2025-06 | $187.5 | $165.5 | $22.00 | 77,141,405.0 | +9.56% |
| 2025-05 | $171.5 | $144.7 | $26.80 | 63,287,236.0 | +22.59% |
| 2025-04 | $139.6 | $102.6 | $37.00 | 63,191,597.0 | +6.82% |
| 2025-03 | $139.2 | $119.0 | $20.22 | 58,725,025.0 | -5.03% |
| 2025-02 | $140.6 | $122.7 | $17.83 | 51,271,375.0 | +7.92% |
| 2025-01 | $129.1 | $109.5 | $19.60 | 53,053,217.0 | +15.74% |
Howmet Aerospace Inc-Aktien (HWM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $120.7 | $107.5 | $13.18 | 40,541,931.0 | -6.84% |
| 2024-11 | $119.3 | $99.40 | $19.88 | 47,587,785.0 | +18.71% |
| 2024-10 | $106.9 | $98.83 | $8.10 | 46,274,247.0 | -0.53% |
| 2024-09 | $100.6 | $90.72 | $9.91 | 46,103,808.0 | +3.71% |
| 2024-08 | $98.15 | $85.39 | $12.76 | 51,501,551.0 | +1.00% |
| 2024-07 | $96.93 | $76.85 | $20.08 | 65,752,770.0 | +23.28% |
| 2024-06 | $85.43 | $76.83 | $8.60 | 55,136,933.0 | -8.29% |
| 2024-05 | $85.52 | $66.37 | $19.15 | 66,788,327.0 | +26.82% |
| 2024-04 | $68.56 | $62.80 | $5.76 | 71,081,196.0 | -2.46% |
| 2024-03 | $69.55 | $64.39 | $5.16 | 73,291,044.0 | +2.82% |
| 2024-02 | $66.92 | $56.29 | $10.63 | 62,740,479.0 | +18.29% |
| 2024-01 | $57.03 | $52.56 | $4.47 | 68,850,035.0 | +3.95% |
Howmet Aerospace Inc-Aktien (HWM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $54.53 | $52.06 | $2.47 | 44,139,401.0 | +2.89% |
| 2023-11 | $52.95 | $43.95 | $9.00 | 55,170,482.0 | +19.27% |
| 2023-10 | $46.89 | $42.94 | $3.95 | 48,548,886.0 | -4.65% |
| 2023-09 | $50.00 | $45.50 | $4.50 | 48,852,803.0 | -6.51% |
| 2023-08 | $50.66 | $47.54 | $3.12 | 64,264,581.0 | -3.27% |
| 2023-07 | $51.34 | $48.37 | $2.97 | 46,369,860.0 | +3.19% |
| 2023-06 | $49.68 | $42.71 | $6.97 | 54,590,742.0 | +15.93% |
| 2023-05 | $45.70 | $42.17 | $3.53 | 60,849,073.0 | -3.48% |
| 2023-04 | $44.33 | $41.40 | $2.93 | 52,783,513.0 | +4.53% |
| 2023-03 | $44.18 | $38.17 | $6.01 | 91,197,744.0 | +0.45% |
| 2023-02 | $44.37 | $39.28 | $5.09 | 54,950,298.0 | +3.66% |
| 2023-01 | $41.10 | $38.30 | $2.79 | 41,750,857.0 | +3.25% |
0.92%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):