71,560€
-0,71%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 71,55 | 71,64 | 71,43 | 71,57 | -0,69% | - |
| 15.10.2025 | 73,04 | 74,62 | 70,88 | 72,07 | -0,88% | - |
| 14.10.2025 | 71,73 | 73,10 | 70,16 | 72,71 | 1,30% | - |
| 13.10.2025 | 67,15 | 71,90 | 67,15 | 71,78 | 3,92% | - |
| 10.10.2025 | 71,14 | 72,09 | 69,02 | 69,07 | -2,92% | - |
| 09.10.2025 | 72,06 | 72,78 | 70,82 | 71,15 | -1,25% | - |
| 08.10.2025 | 71,92 | 72,55 | 71,17 | 72,05 | 0,38% | - |
| 07.10.2025 | 71,49 | 72,45 | 69,84 | 71,78 | 0,50% | - |
| 06.10.2025 | 69,76 | 72,42 | 69,36 | 71,42 | 3,15% | - |
| 03.10.2025 | 70,44 | 71,06 | 69,00 | 69,24 | -1,72% | - |
| 02.10.2025 | 70,74 | 71,53 | 68,91 | 70,45 | -0,45% | - |
| 01.10.2025 | 69,34 | 70,82 | 68,57 | 70,77 | 2,85% | - |
| 30.09.2025 | 67,60 | 69,49 | 67,04 | 68,81 | 2,02% | - |
| 29.09.2025 | 70,80 | 71,96 | 65,46 | 67,45 | -4,89% | 78,00 |
| 26.09.2025 | 66,36 | 71,26 | 66,26 | 70,92 | 6,52% | 34,00 |
| 25.09.2025 | 65,58 | 66,67 | 64,29 | 66,58 | 1,26% | - |
| 24.09.2025 | 66,10 | 67,33 | 65,73 | 65,75 | -0,51% | 34,00 |
| 23.09.2025 | 68,42 | 68,42 | 65,92 | 66,09 | -2,35% | - |
| 22.09.2025 | 68,78 | 68,78 | 67,21 | 67,68 | -1,46% | - |
| 19.09.2025 | 68,38 | 69,11 | 67,08 | 68,68 | 0,56% | - |
| 18.09.2025 | 66,40 | 68,72 | 66,40 | 68,30 | 2,71% | - |
| 17.09.2025 | 66,89 | 68,00 | 65,34 | 66,50 | -0,52% | 14,00 |
| 16.09.2025 | 65,84 | 66,96 | 65,18 | 66,85 | 1,91% | 70,00 |
| 15.09.2025 | 64,92 | 65,90 | 64,20 | 65,60 | 1,25% | - |
| 12.09.2025 | 64,85 | 65,62 | 64,41 | 64,79 | 0,14% | - |
| 11.09.2025 | 65,33 | 65,52 | 64,14 | 64,70 | -0,11% | - |
| 10.09.2025 | 63,89 | 65,87 | 63,52 | 64,77 | 1,03% | 41,00 |
| 09.09.2025 | 65,83 | 66,59 | 63,53 | 64,11 | -2,30% | - |
| 08.09.2025 | 66,24 | 66,57 | 65,30 | 65,62 | -0,76% | - |
| 05.09.2025 | 66,24 | 67,18 | 63,94 | 66,12 | -0,17% | - |
| 04.09.2025 | 65,60 | 66,76 | 65,31 | 66,23 | 0,96% | - |
| 03.09.2025 | 67,59 | 68,00 | 63,91 | 65,60 | -2,57% | - |
| 02.09.2025 | 66,26 | 67,69 | 64,81 | 67,33 | 1,57% | 20,00 |
| 01.09.2025 | 66,21 | 66,30 | 66,07 | 66,29 | -0,02% | 15,00 |
| 29.08.2025 | 67,17 | 67,69 | 65,53 | 66,30 | -1,25% | - |
| 28.08.2025 | 65,97 | 67,25 | 65,39 | 67,14 | 1,63% | - |
| 27.08.2025 | 65,72 | 66,77 | 65,28 | 66,06 | 0,50% | - |
| 26.08.2025 | 63,00 | 66,03 | 62,13 | 65,73 | 4,23% | - |
| 25.08.2025 | 62,99 | 63,62 | 62,38 | 63,06 | 0,29% | - |
| 22.08.2025 | 61,99 | 63,12 | 61,87 | 62,88 | 1,48% | - |
| 21.08.2025 | 61,24 | 62,59 | 60,83 | 61,96 | 1,21% | - |
| 20.08.2025 | 62,00 | 62,15 | 60,35 | 61,22 | -0,94% | - |
| 19.08.2025 | 62,11 | 62,65 | 61,37 | 61,80 | -0,52% | - |
| 18.08.2025 | 62,34 | 62,34 | 61,06 | 62,12 | 0,26% | - |
| 15.08.2025 | 63,56 | 64,20 | 61,39 | 61,96 | -2,47% | - |
| 14.08.2025 | 64,36 | 64,56 | 63,41 | 63,53 | -1,38% | - |
| 13.08.2025 | 64,61 | 65,84 | 62,25 | 64,42 | -0,46% | - |
| 12.08.2025 | 62,79 | 64,80 | 62,72 | 64,72 | 2,88% | - |
| 11.08.2025 | 62,61 | 64,11 | 62,26 | 62,91 | 0,24% | - |
| 08.08.2025 | 63,23 | 66,58 | 62,24 | 62,76 | -0,90% | 4,00 |
| 07.08.2025 | 63,88 | 64,86 | 62,50 | 63,33 | -1,15% | 1,00 |
| 06.08.2025 | 64,34 | 64,76 | 63,27 | 64,07 | -0,45% | 10,00 |
| 05.08.2025 | 66,54 | 66,92 | 63,79 | 64,36 | -1,64% | - |
| 04.08.2025 | 66,20 | 67,85 | 64,88 | 65,43 | -0,02% | - |
| 01.08.2025 | 68,01 | 68,03 | 64,47 | 65,44 | -3,14% | - |
| 31.07.2025 | 82,41 | 83,75 | 66,73 | 67,56 | -17,99% | - |
| 30.07.2025 | 81,52 | 83,21 | 80,89 | 82,38 | 1,10% | - |
| 29.07.2025 | 82,45 | 83,30 | 81,32 | 81,48 | -1,13% | - |
| 28.07.2025 | 81,02 | 82,65 | 81,01 | 82,41 | 1,93% | - |
| 25.07.2025 | 79,40 | 81,03 | 79,31 | 80,85 | 1,92% | 18,00 |
| 24.07.2025 | 79,94 | 81,31 | 79,21 | 79,33 | -0,79% | - |
| 23.07.2025 | 78,67 | 80,73 | 78,67 | 79,96 | 1,47% | - |
| 22.07.2025 | 80,09 | 80,09 | 76,52 | 78,80 | -0,72% | - |
| 21.07.2025 | 80,37 | 82,06 | 79,27 | 79,37 | -1,23% | - |
| 18.07.2025 | 79,82 | 81,05 | 79,43 | 80,36 | 0,68% | - |
| 17.07.2025 | 77,58 | 80,20 | 77,21 | 79,82 | 3,35% | - |
| 16.07.2025 | 77,48 | 78,20 | 75,84 | 77,23 | -0,44% | 100,00 |
| 15.07.2025 | 77,68 | 78,56 | 77,02 | 77,57 | -0,01% | - |
| 14.07.2025 | 76,39 | 78,64 | 75,85 | 77,58 | 1,57% | 1,00 |
| 11.07.2025 | 75,26 | 76,55 | 74,70 | 76,38 | 1,34% | - |
| 10.07.2025 | 74,90 | 75,76 | 74,60 | 75,37 | 0,60% | - |
| 09.07.2025 | 74,92 | 76,44 | 74,47 | 74,92 | 0,01% | 1,00 |
| 08.07.2025 | 74,81 | 75,82 | 73,31 | 74,91 | 0,39% | - |
| 07.07.2025 | 75,43 | 75,46 | 73,34 | 74,62 | 2,00% | - |
| 04.07.2025 | 73,30 | 73,30 | 73,05 | 73,16 | -0,57% | - |
| 03.07.2025 | 72,58 | 75,02 | 72,52 | 73,58 | 1,62% | - |
| 02.07.2025 | 71,65 | 72,68 | 71,18 | 72,41 | 1,66% | - |
| 01.07.2025 | 72,81 | 73,85 | 70,56 | 71,23 | -2,93% | - |
| 30.06.2025 | 74,07 | 75,02 | 73,35 | 73,38 | -1,09% | - |
| 27.06.2025 | 73,13 | 74,43 | 73,02 | 74,19 | 1,31% | - |
| 26.06.2025 | 71,19 | 73,28 | 71,19 | 73,23 | 2,76% | - |
| 25.06.2025 | 72,46 | 73,09 | 71,13 | 71,26 | -1,71% | - |
| 24.06.2025 | 72,13 | 72,91 | 71,04 | 72,50 | 0,64% | - |
| 23.06.2025 | 71,45 | 72,17 | 70,65 | 72,04 | 0,66% | - |
| 20.06.2025 | 71,15 | 71,95 | 70,71 | 71,57 | 0,59% | - |
| 19.06.2025 | 71,65 | 71,71 | 71,15 | 71,15 | -0,49% | - |
| 18.06.2025 | 73,79 | 74,21 | 71,31 | 71,50 | -2,89% | - |
| 17.06.2025 | 73,69 | 74,41 | 72,49 | 73,63 | -0,07% | - |
| 16.06.2025 | 73,63 | 74,59 | 73,27 | 73,68 | 0,14% | - |
| 13.06.2025 | 72,62 | 74,14 | 69,91 | 73,58 | 1,38% | - |
| 12.06.2025 | 73,03 | 73,05 | 69,60 | 72,58 | -0,68% | - |
| 11.06.2025 | 72,42 | 73,60 | 71,34 | 73,08 | 1,05% | - |
| 10.06.2025 | 74,21 | 74,59 | 72,10 | 72,32 | -2,38% | - |
| 09.06.2025 | 73,25 | 75,12 | 73,22 | 74,08 | 0,47% | - |
| 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% | - |