56,690€
-0,35%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 56,93 | 57,68 | 56,68 | 56,68 | -0,37% | 9,00 |
| 22.11.2024 | 55,53 | 57,76 | 55,45 | 56,89 | 2,86% | 6,00 |
| 21.11.2024 | 55,01 | 56,20 | 54,98 | 55,31 | 0,71% | - |
| 20.11.2024 | 54,97 | 55,69 | 54,81 | 54,92 | -0,16% | - |
| 19.11.2024 | 53,59 | 55,10 | 52,84 | 55,01 | 2,57% | - |
| 18.11.2024 | 53,31 | 54,12 | 52,05 | 53,63 | 0,60% | - |
| 15.11.2024 | 53,37 | 54,44 | 52,92 | 53,31 | -0,19% | - |
| 14.11.2024 | 55,25 | 56,12 | 53,12 | 53,41 | -3,42% | - |
| 13.11.2024 | 55,31 | 55,85 | 54,87 | 55,30 | 0,24% | - |
| 12.11.2024 | 55,85 | 56,07 | 54,68 | 55,17 | -1,00% | 400,00 |
| 11.11.2024 | 54,38 | 56,40 | 54,03 | 55,73 | 2,48% | - |
| 08.11.2024 | 53,07 | 54,70 | 52,87 | 54,38 | 2,51% | - |
| 07.11.2024 | 54,17 | 54,40 | 52,58 | 53,05 | -2,03% | - |
| 06.11.2024 | 50,20 | 54,17 | 50,20 | 54,15 | 9,50% | 60,00 |
| 05.11.2024 | 49,20 | 50,27 | 48,65 | 49,45 | 0,51% | - |
| 04.11.2024 | 49,11 | 49,65 | 48,67 | 49,20 | -0,18% | - |
| 01.11.2024 | 48,84 | 49,75 | 48,35 | 49,29 | 0,92% | - |
| 31.10.2024 | 49,94 | 50,04 | 48,38 | 48,84 | -2,24% | - |
| 30.10.2024 | 52,55 | 52,78 | 49,67 | 49,96 | -5,18% | - |
| 29.10.2024 | 58,47 | 58,85 | 52,30 | 52,69 | -9,85% | - |
| 28.10.2024 | 56,91 | 58,52 | 56,64 | 58,45 | 2,78% | - |
| 25.10.2024 | 56,79 | 57,63 | 56,58 | 56,87 | 0,14% | - |
| 24.10.2024 | 58,31 | 58,41 | 55,94 | 56,79 | -2,51% | - |
| 23.10.2024 | 58,47 | 59,51 | 58,01 | 58,25 | -0,51% | - |
| 22.10.2024 | 58,61 | 58,75 | 57,82 | 58,55 | 0,03% | - |
| 21.10.2024 | 58,39 | 59,58 | 58,08 | 58,53 | 0,24% | 6,00 |
| 18.10.2024 | 58,47 | 58,68 | 57,93 | 58,39 | -0,14% | - |
| 17.10.2024 | 58,03 | 59,27 | 57,40 | 58,47 | 0,88% | - |
| 16.10.2024 | 57,44 | 58,41 | 57,36 | 57,96 | 0,94% | - |
| 15.10.2024 | 57,58 | 58,01 | 56,58 | 57,42 | -0,38% | - |
| 14.10.2024 | 58,07 | 59,78 | 57,29 | 57,64 | 0,44% | - |
| 11.10.2024 | 57,56 | 58,83 | 57,26 | 57,39 | 0,02% | - |
| 10.10.2024 | 57,44 | 57,59 | 55,68 | 57,38 | 0,07% | - |
| 09.10.2024 | 58,29 | 58,51 | 56,75 | 57,34 | -1,49% | - |
| 08.10.2024 | 58,91 | 59,25 | 58,01 | 58,21 | -1,15% | - |
| 07.10.2024 | 59,30 | 59,34 | 58,53 | 58,89 | -0,59% | - |
| 04.10.2024 | 57,94 | 59,53 | 57,92 | 59,24 | 2,24% | - |
| 03.10.2024 | 59,40 | 59,82 | 57,84 | 57,94 | -2,36% | - |
| 02.10.2024 | 59,60 | 60,70 | 58,68 | 59,34 | -0,30% | - |
| 01.10.2024 | 60,09 | 60,67 | 59,32 | 59,52 | -1,11% | 100,00 |
| 30.09.2024 | 59,34 | 60,38 | 58,97 | 60,19 | 1,30% | 160,00 |
| 27.09.2024 | 58,45 | 60,40 | 58,43 | 59,42 | 1,62% | 6,00 |
| 26.09.2024 | 59,22 | 60,37 | 58,28 | 58,47 | -1,25% | - |
| 25.09.2024 | 57,82 | 59,23 | 57,46 | 59,21 | 2,37% | - |
| 24.09.2024 | 58,53 | 59,45 | 57,75 | 57,84 | -1,15% | - |
| 23.09.2024 | 57,14 | 59,12 | 57,09 | 58,51 | 2,54% | - |
| 20.09.2024 | 57,96 | 58,19 | 56,89 | 57,06 | -1,55% | - |
| 19.09.2024 | 56,01 | 58,28 | 56,00 | 57,96 | 3,33% | - |
| 18.09.2024 | 55,66 | 56,74 | 55,23 | 56,09 | 0,66% | - |
| 17.09.2024 | 55,34 | 55,74 | 54,58 | 55,72 | 0,72% | - |
| 16.09.2024 | 55,78 | 56,65 | 54,99 | 55,32 | -0,79% | - |
| 13.09.2024 | 56,13 | 56,61 | 54,92 | 55,76 | -0,69% | - |
| 12.09.2024 | 55,76 | 57,37 | 55,55 | 56,15 | 0,66% | - |
| 11.09.2024 | 54,03 | 55,88 | 53,36 | 55,78 | 3,24% | - |
| 10.09.2024 | 53,68 | 54,57 | 53,35 | 54,03 | 0,50% | - |
| 09.09.2024 | 52,41 | 54,76 | 51,87 | 53,76 | 2,46% | 2,00 |
| 06.09.2024 | 53,96 | 54,22 | 51,65 | 52,47 | -2,80% | 114,00 |
| 05.09.2024 | 53,96 | 54,41 | 52,27 | 53,98 | 0,19% | - |
| 04.09.2024 | 54,59 | 55,17 | 53,63 | 53,88 | -1,05% | - |
| 03.09.2024 | 57,72 | 59,10 | 54,43 | 54,45 | -5,67% | - |
| 02.09.2024 | 57,76 | 57,81 | 57,65 | 57,72 | 0,10% | - |
| 30.08.2024 | 58,25 | 58,73 | 57,47 | 57,66 | -0,94% | 2,00 |
| 29.08.2024 | 58,39 | 59,34 | 58,00 | 58,21 | -1,64% | - |
| 28.08.2024 | 59,18 | 59,18 | 58,27 | 59,18 | 1,21% | - |
| 27.08.2024 | 59,01 | 59,25 | 58,36 | 58,47 | -0,90% | - |
| 26.08.2024 | 60,03 | 60,32 | 59,00 | 59,00 | -1,75% | - |
| 23.08.2024 | 58,63 | 60,27 | 58,46 | 60,05 | 2,60% | - |
| 22.08.2024 | 58,59 | 59,10 | 57,84 | 58,53 | 0,00% | - |
| 21.08.2024 | 56,99 | 58,62 | 56,57 | 58,53 | 2,65% | - |
| 20.08.2024 | 58,03 | 58,07 | 56,73 | 57,02 | -1,74% | - |
| 19.08.2024 | 58,00 | 58,32 | 57,69 | 58,03 | 0,03% | - |
| 16.08.2024 | 58,59 | 58,60 | 57,92 | 58,01 | -0,82% | - |
| 15.08.2024 | 57,64 | 59,53 | 57,52 | 58,49 | 1,26% | 150,00 |
| 14.08.2024 | 57,28 | 57,90 | 56,64 | 57,76 | 0,84% | - |
| 13.08.2024 | 56,73 | 57,37 | 55,83 | 57,28 | 1,08% | - |
| 12.08.2024 | 57,08 | 57,22 | 56,24 | 56,67 | -0,75% | - |
| 09.08.2024 | 56,83 | 57,51 | 56,01 | 57,10 | 0,69% | - |
| 08.08.2024 | 54,37 | 57,34 | 54,08 | 56,71 | 4,23% | - |
| 07.08.2024 | 54,85 | 57,34 | 54,31 | 54,41 | -0,26% | - |
| 06.08.2024 | 55,68 | 57,67 | 52,71 | 54,55 | -1,78% | - |
| 05.08.2024 | 57,04 | 57,04 | 51,22 | 55,54 | -2,60% | 195,00 |
| 02.08.2024 | 61,54 | 61,54 | 56,51 | 57,02 | -7,25% | - |
| 01.08.2024 | 62,63 | 63,16 | 60,62 | 61,48 | -1,93% | - |
| 31.07.2024 | 60,63 | 63,71 | 60,37 | 62,69 | 3,13% | - |
| 30.07.2024 | 59,94 | 61,39 | 59,45 | 60,79 | 0,85% | - |
| 29.07.2024 | 60,39 | 60,99 | 59,00 | 60,28 | -0,08% | - |
| 26.07.2024 | 59,82 | 61,15 | 58,92 | 60,33 | 1,70% | 60,00 |
| 25.07.2024 | 55,64 | 60,46 | 55,26 | 59,32 | 6,46% | - |
| 24.07.2024 | 58,05 | 58,59 | 55,60 | 55,72 | -4,08% | - |
| 23.07.2024 | 54,45 | 58,11 | 54,28 | 58,09 | 6,57% | - |
| 22.07.2024 | 53,78 | 54,70 | 53,75 | 54,51 | 1,32% | - |
| 19.07.2024 | 54,21 | 54,61 | 53,36 | 53,80 | -0,79% | - |
| 18.07.2024 | 54,69 | 55,30 | 53,55 | 54,23 | -0,88% | - |
| 17.07.2024 | 56,95 | 56,97 | 54,26 | 54,71 | -4,05% | - |
| 16.07.2024 | 54,41 | 57,15 | 54,37 | 57,02 | 4,80% | - |
| 15.07.2024 | 53,60 | 55,49 | 53,60 | 54,41 | 1,47% | - |
| 12.07.2024 | 53,26 | 54,71 | 53,04 | 53,62 | 0,64% | 150,00 |
| 11.07.2024 | 53,42 | 53,99 | 52,93 | 53,28 | -0,45% | 2,00 |
| 10.07.2024 | 53,20 | 54,06 | 53,02 | 53,52 | 0,68% | - |
| 09.07.2024 | 53,78 | 54,00 | 52,96 | 53,16 | -1,23% | - |