60,870€
-3,60%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 63,33 | 64,42 | 60,87 | 60,87 | -3,60% | - |
| 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% | - |
| 14.01.2025 | 54,00 | 55,16 | 53,48 | 54,74 | 1,69% | - |
| 13.01.2025 | 54,13 | 54,22 | 53,32 | 53,83 | -0,09% | - |
| 10.01.2025 | 53,92 | 54,20 | 53,42 | 53,88 | -0,06% | - |
| 09.01.2025 | 53,87 | 53,98 | 53,83 | 53,91 | 0,07% | 2,00 |
| 08.01.2025 | 53,69 | 54,07 | 53,23 | 53,87 | 0,26% | - |
| 07.01.2025 | 54,22 | 54,44 | 52,96 | 53,73 | -0,89% | - |
| 06.01.2025 | 54,31 | 55,14 | 53,74 | 54,21 | -0,33% | - |
| 03.01.2025 | 53,60 | 54,87 | 53,47 | 54,39 | 1,23% | - |
| 02.01.2025 | 53,10 | 54,62 | 53,10 | 53,73 | 1,68% | 3,00 |
| 30.12.2024 | 53,19 | 53,20 | 52,70 | 52,84 | -0,36% | - |
| 27.12.2024 | 53,07 | 54,12 | 52,89 | 53,03 | -0,23% | - |
| 23.12.2024 | 52,24 | 53,49 | 52,00 | 53,15 | 1,74% | - |
| 20.12.2024 | 52,34 | 52,94 | 51,42 | 52,24 | -0,08% | - |
| 19.12.2024 | 52,38 | 53,06 | 51,88 | 52,28 | 0,00% | - |
| 18.12.2024 | 52,66 | 54,20 | 51,94 | 52,28 | -1,02% | - |
| 17.12.2024 | 53,78 | 53,84 | 52,38 | 52,82 | -1,71% | - |
| 16.12.2024 | 53,61 | 54,50 | 52,71 | 53,74 | -0,17% | - |
| 13.12.2024 | 53,51 | 54,24 | 52,74 | 53,83 | 0,58% | - |
| 12.12.2024 | 54,58 | 55,04 | 53,45 | 53,52 | -2,01% | - |
| 11.12.2024 | 54,23 | 55,30 | 54,08 | 54,62 | 0,72% | - |
| 10.12.2024 | 53,72 | 55,44 | 53,23 | 54,23 | 0,95% | - |
| 09.12.2024 | 54,27 | 55,90 | 53,53 | 53,72 | -1,25% | - |
| 06.12.2024 | 55,25 | 55,80 | 53,90 | 54,40 | -1,47% | 47,00 |
| 05.12.2024 | 57,01 | 57,07 | 55,15 | 55,21 | -3,29% | - |
| 04.12.2024 | 56,85 | 57,38 | 55,86 | 57,09 | 0,39% | 5,00 |
| 03.12.2024 | 56,86 | 57,86 | 56,24 | 56,87 | 0,09% | 2,00 |
| 02.12.2024 | 57,20 | 57,93 | 56,67 | 56,82 | -0,21% | - |
| 29.11.2024 | 57,05 | 57,68 | 56,50 | 56,94 | -0,19% | - |
| 28.11.2024 | 56,91 | 57,12 | 56,91 | 57,05 | 0,21% | - |
| 27.11.2024 | 57,58 | 58,47 | 56,49 | 56,93 | -1,13% | - |
| 26.11.2024 | 57,32 | 58,07 | 56,72 | 57,58 | 0,28% | - |
| 25.11.2024 | 56,93 | 57,71 | 56,51 | 57,42 | 0,93% | 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% | - |