80.22
0.80%
-0.65
Howmet Aerospace Inc-Aktien (HWM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-13 | $81.45 | $79.95 | $1.50 | 2,497,623.0 | -0.80% |
2024-05-10 | $82.81 | $80.74 | $2.07 | 3,132,346.0 | -1.41% |
2024-05-09 | $82.03 | $80.92 | $1.11 | 2,318,400.0 | +0.75% |
2024-05-08 | $81.47 | $80.12 | $1.34 | 4,047,459.0 | +1.99% |
2024-05-07 | $80.35 | $79.61 | $0.74 | 4,247,389.0 | -0.44% |
2024-05-06 | $80.20 | $78.77 | $1.43 | 3,222,209.0 | +1.64% |
2024-05-03 | $79.47 | $76.95 | $2.52 | 5,913,805.0 | +2.32% |
2024-05-02 | $77.88 | $73.92 | $3.96 | 8,800,322.0 | +15.45% |
2024-05-01 | $67.88 | $66.37 | $1.51 | 4,514,178.0 | +0.04% |
2024-04-30 | $68.34 | $66.58 | $1.76 | 4,906,848.0 | -0.54% |
2024-04-29 | $67.84 | $66.33 | $1.52 | 3,734,011.0 | +1.07% |
2024-04-26 | $66.57 | $64.71 | $1.86 | 4,035,431.0 | +2.47% |
2024-04-25 | $64.94 | $63.64 | $1.30 | 2,251,870.0 | +0.15% |
2024-04-24 | $65.49 | $64.07 | $1.42 | 2,785,993.0 | -0.09% |
2024-04-23 | $64.78 | $62.83 | $1.95 | 3,037,059.0 | +2.91% |
2024-04-22 | $63.76 | $62.80 | $0.96 | 2,290,671.0 | -0.76% |
2024-04-19 | $64.34 | $62.97 | $1.37 | 3,002,825.0 | -0.14% |
2024-04-18 | $64.34 | $63.37 | $0.975 | 2,255,132.0 | +0.06% |
2024-04-17 | $64.44 | $62.93 | $1.51 | 3,053,855.0 | -0.87% |
2024-04-16 | $64.75 | $63.48 | $1.27 | 2,568,488.0 | +0.83% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $82.81 | $66.37 | $16.44 | 41,191,354.0 | +20.18% |
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% |
Howmet Aerospace Inc-Aktien (HWM) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $39.78 | $37.25 | $2.53 | 53,210,374.0 | +4.62% |
2022-11 | $39.24 | $34.70 | $4.54 | 64,199,807.0 | +5.96% |
2022-10 | $36.18 | $31.18 | $5.00 | 72,134,507.0 | +14.94% |
2022-09 | $37.07 | $30.59 | $6.48 | 58,749,307.0 | -12.70% |
2022-08 | $38.99 | $35.40 | $3.59 | 69,215,251.0 | -4.58% |
2022-07 | $37.15 | $30.05 | $7.10 | 44,739,893.0 | +17.87% |
2022-06 | $37.45 | $29.84 | $7.61 | 42,960,946.0 | -11.94% |
2022-05 | $36.60 | $31.94 | $4.66 | 59,001,512.0 | +4.84% |
2022-04 | $37.53 | $33.37 | $4.16 | 43,739,301.0 | -5.06% |
2022-03 | $37.66 | $32.35 | $5.31 | 71,538,464.0 | +0.06% |
2022-02 | $36.68 | $30.85 | $5.83 | 69,696,701.0 | +15.54% |
2022-01 | $35.09 | $29.35 | $5.74 | 61,151,085.0 | -2.32% |
Kapitalisierung:
|
Volumen (24h):