Howmet Aerospace Inc Pref (HWM_p)

HWM_p
🏛️ Vereinigte Staaten →
64.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 58.93 61.00 58.93 59.15 0.0M
2022-12-28 59.41 59.41 59.01 59.32 0.0M
2022-12-27 59.17 60.00 58.90 59.42 0.0M
2022-12-22 59.00 61.00 59.00 61.00 0.0M
2022-12-19 60.00 60.00 59.00 59.00 0.0M
2022-12-15 58.88 58.88 58.88 58.88 0.0M
2022-12-14 58.20 58.31 58.20 58.31 0.0M
2022-12-13 58.25 60.00 58.25 60.00 0.0M
2022-12-12 60.97 60.97 60.97 60.97 0.0M
2022-12-09 61.00 61.00 61.00 61.00 0.0M
2022-12-08 61.00 61.00 61.00 61.00 0.0M
2022-12-07 61.51 61.51 61.00 61.00 0.0M
2022-12-01 62.00 62.00 62.00 62.00 0.0M
2022-11-30 61.01 61.01 61.01 61.01 0.0M
2022-11-28 61.00 61.00 61.00 61.00 0.0M
2022-11-22 62.01 62.01 62.01 62.01 0.0M
2022-11-21 61.00 61.00 61.00 61.00 0.0M
2022-11-17 61.00 61.07 61.00 61.00 0.0M
2022-11-16 60.25 60.25 60.25 60.25 0.0M
2022-11-14 60.51 60.51 60.51 60.51 0.0M
2022-11-10 60.50 60.50 60.50 60.50 0.0M
2022-11-09 60.05 60.05 60.05 60.05 0.0M
2022-11-07 62.00 62.00 62.00 62.00 0.0M
2022-11-04 64.06 64.06 64.06 64.06 0.0M
2022-10-26 68.33 68.33 68.33 68.33 0.0M
2022-10-19 69.50 69.50 69.50 69.50 0.0M
2022-10-18 68.00 68.00 68.00 68.00 0.0M
2022-10-13 64.30 64.50 64.30 64.30 0.0M
2022-10-11 68.00 68.00 68.00 68.00 0.0M
2022-10-10 66.60 66.60 66.60 66.60 0.0M
2022-10-07 66.20 69.50 66.20 69.50 0.0M
2022-10-06 65.99 68.60 65.99 66.60 0.0M
2022-10-04 65.16 65.16 65.16 65.16 0.0M
2022-09-30 64.32 64.32 64.32 64.32 0.0M
2022-09-29 64.30 66.95 64.30 66.95 0.0M
2022-09-28 64.30 64.30 64.30 64.30 0.0M
2022-09-23 64.30 64.30 64.30 64.30 0.0M
2022-09-20 67.00 67.00 67.00 67.00 0.0M
2022-09-16 67.00 67.00 67.00 67.00 0.0M
2022-09-15 65.60 65.60 65.60 65.60 0.0M
2022-09-06 67.50 67.50 66.00 66.10 0.0M
2022-09-02 66.05 66.05 66.05 66.05 0.0M
2022-09-01 68.00 68.00 66.68 67.70 0.0M
2022-08-31 65.15 67.00 65.15 66.70 0.0M
2022-08-26 67.00 67.00 65.10 65.10 0.0M
2022-08-23 67.83 67.90 67.83 67.90 0.0M
2022-08-22 68.05 68.05 65.08 65.08 0.0M
2022-08-15 65.95 68.02 65.95 68.02 0.0M
2022-08-11 68.00 68.00 68.00 68.00 0.0M
2022-08-10 66.15 66.15 66.00 66.00 0.0M
2022-08-05 65.50 65.50 65.50 65.50 0.0M
2022-08-04 67.00 67.00 66.94 66.94 0.0M
2022-08-02 66.51 68.00 65.54 65.55 0.0M
2022-07-29 66.93 69.00 66.51 66.51 0.0M
2022-07-28 65.50 65.57 65.50 65.57 0.0M
2022-07-27 67.68 68.75 67.00 68.75 0.0M
2022-07-25 65.80 65.80 65.70 65.75 0.0M
2022-07-21 68.00 68.00 68.00 68.00 0.0M
2022-07-20 66.88 66.90 66.31 66.34 0.0M
2022-07-14 71.90 71.90 68.45 68.50 0.0M
2022-07-13 64.26 65.46 64.26 65.40 0.0M
2022-07-11 66.00 66.42 66.00 66.42 0.0M
2022-07-08 66.00 66.00 66.00 66.00 0.0M
2022-07-07 65.19 65.19 65.19 65.19 0.0M
2022-07-05 65.90 65.90 65.90 65.90 0.0M
2022-06-24 64.58 66.90 64.58 66.90 0.0M
2022-06-22 64.58 64.58 64.58 64.58 0.0M
2022-06-21 65.18 65.18 65.18 65.18 0.0M
2022-06-17 67.31 67.31 67.07 67.07 0.0M
2022-06-14 64.56 64.56 64.56 64.56 0.0M
2022-06-08 65.25 65.50 65.23 65.50 0.0M
2022-06-06 66.90 70.10 66.90 70.10 0.0M
2022-06-02 70.59 70.59 70.20 70.20 0.0M
2022-05-31 67.83 70.59 67.83 70.59 0.0M
2022-05-27 67.25 67.83 67.25 67.83 0.0M
2022-05-26 68.00 68.00 67.25 67.25 0.0M
2022-05-20 67.50 67.50 67.50 67.50 0.0M
2022-05-19 65.24 65.25 65.24 65.25 0.0M
2022-05-09 68.25 68.25 68.25 68.25 0.0M
2022-05-06 69.00 69.00 68.00 68.05 0.0M
2022-05-02 68.25 68.25 68.25 68.25 0.0M
2022-04-28 70.59 71.00 70.59 71.00 0.0M
2022-04-25 71.00 71.07 71.00 71.07 0.0M
2022-04-22 73.21 74.39 73.00 73.00 0.0M
2022-04-21 73.01 73.01 73.00 73.00 0.0M
2022-04-20 73.03 73.05 73.00 73.00 0.0M
2022-04-19 73.13 73.13 73.00 73.00 0.0M
2022-04-18 73.25 73.25 73.25 73.25 0.0M
2022-04-14 74.00 74.05 73.00 73.00 0.0M
2022-04-11 73.26 73.47 73.25 73.25 0.0M
2022-04-08 73.25 73.25 73.25 73.25 0.0M
2022-04-07 74.50 74.50 74.50 74.50 0.0M
2022-04-06 73.40 73.40 73.40 73.40 0.0M
2022-04-05 74.75 74.75 74.75 74.75 0.0M
2022-04-04 73.45 74.60 73.45 74.60 0.0M
2022-04-01 74.40 74.40 74.40 74.40 0.0M
2022-03-31 73.35 74.58 73.31 74.50 0.0M
2022-03-25 73.12 73.12 73.12 73.12 0.0M
2022-03-24 73.15 73.15 73.15 73.15 0.0M
2022-03-23 74.75 74.75 74.74 74.75 0.0M
2022-03-22 74.28 74.28 74.28 74.28 0.0M
2022-03-18 74.75 74.75 74.75 74.75 0.0M
2022-03-17 74.75 74.75 74.75 74.75 0.0M
2022-03-16 74.75 74.75 74.66 74.66 0.0M
2022-03-15 74.65 74.65 74.06 74.64 0.0M
2022-03-10 75.35 75.38 75.35 75.38 0.0M
2022-03-04 75.73 75.73 75.73 75.73 0.0M
2022-03-03 75.70 75.70 75.70 75.70 0.0M
2022-03-02 75.16 76.25 75.16 76.25 0.0M
2022-03-01 75.95 75.95 75.95 75.95 0.0M
2022-02-28 75.00 75.00 75.00 75.00 0.0M
2022-02-25 75.00 75.63 75.00 75.63 0.0M
2022-02-23 75.39 75.39 75.25 75.25 0.0M
2022-02-22 75.63 75.63 75.63 75.63 0.0M
2022-02-15 76.25 76.25 76.25 76.25 0.0M
2022-02-11 73.53 74.81 73.53 74.81 0.0M
2022-02-08 75.73 75.73 75.00 75.00 0.0M
2022-02-07 75.85 75.85 74.58 74.58 0.0M
2022-02-02 74.50 74.50 74.50 74.50 0.0M
2022-01-26 74.00 74.50 74.00 74.50 0.0M
2022-01-21 77.10 77.10 75.00 75.00 0.0M
2022-01-20 74.10 76.05 74.10 74.55 0.0M
2022-01-19 74.00 74.00 74.00 74.00 0.0M
2022-01-14 75.00 75.00 75.00 75.00 0.0M
2022-01-13 75.00 75.00 75.00 75.00 0.0M
2022-01-11 75.50 76.00 75.50 76.00 0.0M
2022-01-05 74.11 74.11 74.11 74.11 0.0M
2022-01-04 76.50 76.50 76.50 76.50 0.0M
2022-01-03 75.00 75.00 74.55 74.55 0.0M