73,670€
1,85%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 72,33 | 73,96 | 72,33 | 73,73 | 1,94% | - |
| 05.06.2025 | 72,88 | 73,41 | 71,94 | 72,33 | -0,66% | - |
| 04.06.2025 | 72,28 | 73,02 | 71,44 | 72,81 | 0,94% | - |
| 03.06.2025 | 70,61 | 72,14 | 69,63 | 72,13 | 2,28% | - |
| 02.06.2025 | 71,04 | 71,55 | 69,41 | 70,52 | 0,50% | - |
| 30.05.2025 | 70,18 | 70,51 | 69,14 | 70,17 | -0,10% | - |
| 29.05.2025 | 70,82 | 71,60 | 68,61 | 70,24 | -0,87% | - |
| 28.05.2025 | 70,25 | 72,25 | 69,97 | 70,86 | 0,97% | - |
| 27.05.2025 | 66,74 | 70,18 | 66,01 | 70,18 | 5,04% | 160,00 |
| 26.05.2025 | 66,54 | 66,88 | 66,32 | 66,81 | 0,36% | - |
| 23.05.2025 | 66,60 | 67,08 | 65,37 | 66,57 | 0,00% | - |
| 22.05.2025 | 66,36 | 66,99 | 65,62 | 66,57 | 0,14% | - |
| 21.05.2025 | 67,19 | 67,49 | 65,81 | 66,48 | -1,34% | - |
| 20.05.2025 | 68,12 | 68,12 | 66,42 | 67,38 | -1,03% | - |
| 19.05.2025 | 67,93 | 68,38 | 66,46 | 68,08 | -0,47% | - |
| 16.05.2025 | 67,09 | 68,41 | 66,55 | 68,40 | 2,03% | - |
| 15.05.2025 | 66,83 | 67,58 | 66,15 | 67,04 | -0,18% | - |
| 14.05.2025 | 65,84 | 67,42 | 65,54 | 67,16 | 1,60% | - |
| 13.05.2025 | 66,20 | 67,28 | 65,59 | 66,10 | -0,03% | - |
| 12.05.2025 | 67,72 | 68,30 | 65,10 | 66,12 | 4,16% | - |
| 09.05.2025 | 63,29 | 63,56 | 61,83 | 63,48 | 0,25% | - |
| 08.05.2025 | 61,76 | 64,37 | 61,70 | 63,32 | 2,69% | - |
| 07.05.2025 | 60,80 | 62,02 | 60,25 | 61,66 | 1,88% | - |
| 06.05.2025 | 59,56 | 60,55 | 58,52 | 60,52 | 1,63% | - |
| 05.05.2025 | 58,90 | 60,20 | 57,46 | 59,55 | 1,02% | - |
| 02.05.2025 | 55,01 | 59,18 | 54,70 | 58,95 | 22,54% | - |
| 30.04.2025 | 47,18 | 48,24 | 45,49 | 48,11 | 1,83% | - |
| 29.04.2025 | 47,28 | 47,80 | 46,78 | 47,24 | 0,03% | - |
| 28.04.2025 | 46,56 | 48,17 | 46,56 | 47,23 | 1,10% | - |
| 25.04.2025 | 46,06 | 46,80 | 45,87 | 46,71 | 1,21% | - |
| 24.04.2025 | 44,56 | 46,19 | 43,83 | 46,15 | 3,21% | - |
| 23.04.2025 | 40,27 | 45,21 | 39,94 | 44,72 | 11,94% | - |
| 22.04.2025 | 38,42 | 40,28 | 38,36 | 39,95 | -0,19% | 680,00 |
| 17.04.2025 | 40,06 | 40,87 | 39,88 | 40,02 | -0,40% | - |
| 16.04.2025 | 41,87 | 41,87 | 39,38 | 40,18 | -4,05% | - |
| 15.04.2025 | 41,97 | 42,69 | 39,38 | 41,88 | -0,32% | - |
| 14.04.2025 | 41,27 | 42,97 | 41,09 | 42,01 | 1,89% | - |
| 11.04.2025 | 41,06 | 41,82 | 39,78 | 41,23 | -0,35% | - |
| 10.04.2025 | 44,47 | 44,63 | 40,28 | 41,38 | -7,02% | - |
| 09.04.2025 | 38,00 | 45,07 | 37,46 | 44,50 | 16,31% | - |
| 08.04.2025 | 39,43 | 42,02 | 37,71 | 38,26 | -1,71% | - |
| 07.04.2025 | 38,83 | 40,65 | 35,79 | 38,93 | -0,68% | - |
| 04.04.2025 | 44,23 | 44,44 | 38,75 | 39,19 | -11,73% | 70,00 |
| 03.04.2025 | 49,67 | 49,69 | 44,34 | 44,40 | -10,83% | - |
| 02.04.2025 | 48,74 | 49,83 | 47,45 | 49,79 | 2,11% | - |
| 01.04.2025 | 48,02 | 48,82 | 46,81 | 48,76 | 1,27% | - |
| 31.03.2025 | 47,04 | 48,22 | 45,38 | 48,15 | 2,98% | - |
| 28.03.2025 | 48,85 | 49,18 | 46,58 | 46,76 | -4,27% | - |
| 27.03.2025 | 49,27 | 50,90 | 48,45 | 48,84 | -2,79% | 220,00 |
| 26.03.2025 | 50,28 | 51,07 | 49,67 | 50,24 | 0,00% | - |
| 25.03.2025 | 50,18 | 51,26 | 49,72 | 50,24 | 0,06% | - |
| 24.03.2025 | 47,86 | 50,32 | 47,86 | 50,21 | 4,44% | - |
| 21.03.2025 | 48,16 | 48,73 | 47,19 | 48,08 | -0,27% | - |
| 20.03.2025 | 48,26 | 48,72 | 47,44 | 48,21 | 0,09% | - |
| 19.03.2025 | 46,65 | 48,29 | 46,26 | 48,16 | 4,17% | - |
| 18.03.2025 | 47,06 | 47,67 | 45,76 | 46,23 | -2,57% | 200,00 |
| 17.03.2025 | 46,84 | 47,55 | 46,70 | 47,45 | -0,51% | - |
| 14.03.2025 | 46,08 | 47,71 | 45,91 | 47,70 | 3,46% | - |
| 13.03.2025 | 46,33 | 47,12 | 45,65 | 46,10 | -1,24% | - |
| 12.03.2025 | 48,47 | 49,32 | 46,66 | 46,68 | -1,89% | - |
| 11.03.2025 | 47,14 | 48,35 | 45,56 | 47,58 | 0,49% | 90,00 |
| 10.03.2025 | 51,02 | 51,02 | 45,91 | 47,35 | -7,18% | - |
| 07.03.2025 | 53,08 | 53,45 | 48,31 | 51,01 | -3,95% | - |
| 06.03.2025 | 53,63 | 53,96 | 52,32 | 53,11 | -0,93% | - |
| 05.03.2025 | 52,92 | 54,25 | 52,22 | 53,61 | 1,32% | - |
| 04.03.2025 | 55,14 | 55,21 | 51,16 | 52,91 | -4,08% | - |
| 03.03.2025 | 56,07 | 57,89 | 54,85 | 55,16 | -1,59% | - |
| 28.02.2025 | 54,74 | 56,16 | 54,52 | 56,05 | 2,36% | - |
| 27.02.2025 | 54,21 | 55,45 | 53,94 | 54,76 | 1,24% | - |
| 26.02.2025 | 53,57 | 55,08 | 53,55 | 54,09 | 0,93% | - |
| 25.02.2025 | 54,60 | 55,28 | 53,08 | 53,59 | -1,74% | - |
| 24.02.2025 | 55,46 | 56,01 | 54,36 | 54,54 | -1,52% | - |
| 21.02.2025 | 58,01 | 58,80 | 54,95 | 55,38 | -4,50% | - |
| 20.02.2025 | 58,90 | 59,65 | 57,76 | 57,99 | -1,54% | - |
| 19.02.2025 | 59,89 | 60,26 | 58,90 | 58,90 | -0,88% | - |
| 18.02.2025 | 58,32 | 60,14 | 58,27 | 59,42 | 1,89% | - |
| 17.02.2025 | 58,16 | 58,37 | 58,16 | 58,32 | 0,48% | - |
| 14.02.2025 | 58,51 | 59,17 | 57,69 | 58,04 | -0,90% | - |
| 13.02.2025 | 58,56 | 59,09 | 56,79 | 58,57 | 0,33% | - |
| 12.02.2025 | 60,27 | 60,27 | 58,27 | 58,38 | -1,88% | - |
| 11.02.2025 | 61,34 | 61,96 | 59,50 | 59,50 | -3,02% | - |
| 10.02.2025 | 60,77 | 63,17 | 60,76 | 61,35 | 1,07% | 150,00 |
| 07.02.2025 | 61,17 | 62,16 | 60,45 | 60,70 | -0,62% | 4,00 |
| 06.02.2025 | 63,33 | 64,42 | 60,43 | 61,08 | -3,26% | - |
| 05.02.2025 | 61,39 | 63,19 | 60,16 | 63,14 | 2,95% | - |
| 04.02.2025 | 56,32 | 63,50 | 55,57 | 61,33 | 9,15% | - |
| 03.02.2025 | 54,62 | 56,52 | 53,82 | 56,19 | 2,00% | - |
| 31.01.2025 | 55,62 | 56,17 | 54,99 | 55,09 | -0,79% | - |
| 30.01.2025 | 57,79 | 58,69 | 55,21 | 55,53 | -3,81% | - |
| 29.01.2025 | 55,55 | 58,01 | 55,48 | 57,73 | 4,22% | - |
| 28.01.2025 | 53,69 | 55,46 | 53,39 | 55,39 | 3,17% | - |
| 27.01.2025 | 55,76 | 55,96 | 53,33 | 53,69 | -3,75% | - |
| 24.01.2025 | 56,63 | 56,73 | 55,27 | 55,78 | -1,52% | - |
| 23.01.2025 | 54,83 | 56,92 | 54,83 | 56,64 | 2,46% | - |
| 22.01.2025 | 56,74 | 56,74 | 55,14 | 55,28 | -1,57% | - |
| 21.01.2025 | 54,99 | 56,78 | 54,99 | 56,16 | 2,13% | - |
| 20.01.2025 | 55,51 | 55,52 | 54,92 | 54,99 | -1,03% | - |
| 17.01.2025 | 55,79 | 56,64 | 55,53 | 55,56 | -0,50% | - |
| 16.01.2025 | 56,00 | 56,04 | 55,26 | 55,84 | 0,72% | - |
| 15.01.2025 | 54,89 | 56,49 | 54,68 | 55,44 | 1,28% | - |