134,460€
-3,06%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 132,03 | 133,87 | 130,98 | 132,84 | 0,88% | 468,00 |
| 04.05.2026 | 132,55 | 133,36 | 130,06 | 131,68 | -0,38% | 1.741,00 |
| 30.04.2026 | 127,99 | 132,67 | 123,40 | 132,18 | 5,54% | 300,00 |
| 29.04.2026 | 130,31 | 131,90 | 121,90 | 125,24 | -3,30% | 133,00 |
| 28.04.2026 | 131,16 | 131,84 | 127,91 | 129,52 | -1,07% | 305,00 |
| 27.04.2026 | 131,92 | 131,92 | 127,74 | 130,92 | -0,50% | 422,00 |
| 24.04.2026 | 132,41 | 132,68 | 127,97 | 131,58 | -0,26% | - |
| 23.04.2026 | 129,92 | 134,77 | 128,41 | 131,92 | 0,78% | 310,00 |
| 22.04.2026 | 136,84 | 138,68 | 126,30 | 130,90 | -3,31% | 330,00 |
| 21.04.2026 | 138,98 | 142,44 | 134,06 | 135,38 | -2,76% | 279,00 |
| 20.04.2026 | 140,00 | 140,19 | 136,60 | 139,22 | -0,53% | 2.552,00 |
| 17.04.2026 | 134,81 | 140,08 | 132,66 | 139,96 | 5,60% | 527,00 |
| 16.04.2026 | 134,04 | 135,90 | 131,13 | 132,54 | -0,26% | 366,00 |
| 15.04.2026 | 138,82 | 139,50 | 132,60 | 132,88 | -3,88% | 89,00 |
| 14.04.2026 | 138,70 | 140,05 | 137,84 | 138,24 | -0,83% | 516,00 |
| 13.04.2026 | 138,47 | 139,71 | 137,23 | 139,40 | 0,36% | 130,00 |
| 10.04.2026 | 137,13 | 138,90 | 134,90 | 138,90 | 1,79% | 51,00 |
| 09.04.2026 | 133,61 | 139,44 | 132,56 | 136,46 | 1,76% | - |
| 08.04.2026 | 131,87 | 136,08 | 129,66 | 134,10 | 5,66% | 131,00 |
| 07.04.2026 | 128,15 | 129,22 | 126,06 | 126,92 | -0,75% | 22,00 |
| 02.04.2026 | 129,15 | 131,90 | 123,08 | 127,88 | -1,90% | 7.640,00 |
| 01.04.2026 | 125,75 | 133,99 | 125,62 | 130,36 | 3,46% | 203,00 |
| 31.03.2026 | 118,41 | 126,61 | 118,29 | 126,00 | 6,54% | 81,00 |
| 30.03.2026 | 122,14 | 123,82 | 118,22 | 118,26 | -3,02% | 14,00 |
| 27.03.2026 | 125,42 | 126,50 | 120,73 | 121,94 | -2,32% | 2.215,00 |
| 26.03.2026 | 128,95 | 129,03 | 123,65 | 124,84 | -3,37% | 31,00 |
| 25.03.2026 | 130,87 | 131,20 | 128,42 | 129,20 | -0,74% | 45,00 |
| 24.03.2026 | 126,36 | 130,74 | 124,75 | 130,16 | 3,32% | 58,00 |
| 23.03.2026 | 121,40 | 130,58 | 121,11 | 125,98 | 2,79% | 77,00 |
| 20.03.2026 | 127,69 | 127,92 | 121,11 | 122,56 | -3,78% | 270,00 |
| 19.03.2026 | 130,14 | 130,73 | 123,58 | 127,38 | -2,38% | 101,00 |
| 18.03.2026 | 129,43 | 131,94 | 128,56 | 130,48 | 1,08% | 61,00 |
| 17.03.2026 | 128,05 | 129,57 | 127,43 | 129,08 | 0,69% | 56,00 |
| 16.03.2026 | 124,66 | 128,78 | 124,31 | 128,20 | 3,09% | 399,00 |
| 13.03.2026 | 127,99 | 129,73 | 122,10 | 124,36 | -2,14% | 290,00 |
| 12.03.2026 | 135,36 | 135,92 | 124,44 | 127,08 | -6,63% | 245,00 |
| 11.03.2026 | 137,51 | 137,88 | 133,57 | 136,10 | -0,73% | 295,00 |
| 10.03.2026 | 135,00 | 139,45 | 134,25 | 137,10 | 1,81% | 326,00 |
| 09.03.2026 | 127,84 | 135,11 | 126,15 | 134,66 | 4,21% | 1.636,00 |
| 06.03.2026 | 133,70 | 133,76 | 127,66 | 129,22 | -2,62% | 576,00 |
| 05.03.2026 | 139,36 | 139,69 | 130,89 | 132,70 | -4,87% | 118,00 |
| 04.03.2026 | 134,46 | 139,50 | 133,65 | 139,50 | 3,13% | 435,00 |
| 03.03.2026 | 142,30 | 142,55 | 133,95 | 135,26 | -4,99% | 320,00 |
| 02.03.2026 | 137,72 | 143,80 | 136,52 | 142,36 | 2,80% | 2.005,00 |
| 27.02.2026 | 138,04 | 138,62 | 134,81 | 138,48 | -0,10% | 50,00 |
| 26.02.2026 | 136,04 | 138,62 | 133,82 | 138,62 | 2,30% | 173,00 |
| 25.02.2026 | 136,50 | 139,20 | 135,12 | 135,50 | -0,96% | 419,00 |
| 24.02.2026 | 136,23 | 137,50 | 133,84 | 136,82 | 1,26% | 1.157,00 |
| 23.02.2026 | 133,53 | 135,60 | 132,79 | 135,12 | 0,19% | 529,00 |
| 20.02.2026 | 130,53 | 135,00 | 129,34 | 134,86 | 3,37% | 104,00 |
| 19.02.2026 | 126,18 | 130,64 | 125,50 | 130,46 | 3,41% | 1.079,00 |
| 18.02.2026 | 124,14 | 126,35 | 124,04 | 126,16 | 1,87% | 79,00 |
| 17.02.2026 | 121,05 | 123,95 | 121,00 | 123,85 | 1,93% | 363,00 |
| 16.02.2026 | 121,60 | 121,93 | 121,20 | 121,50 | 0,33% | 17,00 |
| 13.02.2026 | 117,70 | 121,20 | 116,90 | 121,10 | 2,71% | 13,00 |
| 12.02.2026 | 117,98 | 121,43 | 116,15 | 117,90 | 0,86% | - |
| 11.02.2026 | 115,68 | 117,35 | 112,53 | 116,90 | 1,43% | 1.303,00 |
| 10.02.2026 | 114,35 | 115,75 | 112,38 | 115,25 | 1,19% | 3.200,00 |
| 09.02.2026 | 113,05 | 114,90 | 111,88 | 113,90 | 0,75% | - |
| 06.02.2026 | 109,65 | 114,75 | 108,90 | 113,05 | 3,53% | 94,00 |
| 05.02.2026 | 108,00 | 112,15 | 106,20 | 109,20 | 1,11% | 159,00 |
| 04.02.2026 | 108,80 | 109,48 | 104,63 | 108,00 | -0,32% | 1.057,00 |
| 03.02.2026 | 104,08 | 115,50 | 103,08 | 108,35 | 4,89% | 812,00 |
| 02.02.2026 | 99,48 | 103,30 | 99,34 | 103,30 | 1,72% | 285,00 |
| 30.01.2026 | 101,18 | 104,38 | 100,53 | 101,55 | -0,15% | 458,00 |
| 29.01.2026 | 101,93 | 103,08 | 98,56 | 101,70 | -0,15% | 2.703,00 |
| 28.01.2026 | 104,08 | 104,10 | 101,80 | 101,85 | -1,21% | 4.317,00 |
| 27.01.2026 | 103,95 | 105,25 | 102,78 | 103,10 | -0,72% | 9,00 |
| 26.01.2026 | 104,05 | 104,88 | 102,75 | 103,85 | -0,57% | 1.485,00 |
| 23.01.2026 | 105,53 | 105,78 | 104,08 | 104,45 | -0,29% | 154,00 |
| 22.01.2026 | 106,78 | 107,98 | 104,33 | 104,75 | -1,83% | 218,00 |
| 21.01.2026 | 106,03 | 106,85 | 104,35 | 106,70 | 1,47% | 85,00 |
| 20.01.2026 | 105,65 | 107,45 | 102,73 | 105,15 | -1,59% | 410,00 |
| 19.01.2026 | 105,73 | 106,90 | 105,38 | 106,85 | -0,28% | - |
| 16.01.2026 | 108,98 | 109,40 | 106,85 | 107,15 | -0,86% | 1.440,00 |
| 15.01.2026 | 106,83 | 109,50 | 105,83 | 108,08 | 2,05% | 352,00 |
| 14.01.2026 | 106,55 | 107,08 | 103,63 | 105,90 | -1,03% | 64,00 |
| 13.01.2026 | 106,40 | 108,25 | 105,60 | 107,00 | 1,13% | 239,00 |
| 12.01.2026 | 105,63 | 108,20 | 104,28 | 105,80 | 0,71% | 869,00 |
| 09.01.2026 | 102,23 | 107,45 | 102,23 | 105,05 | 3,29% | 92,00 |
| 08.01.2026 | 103,63 | 106,25 | 99,53 | 101,70 | -1,69% | 2.027,00 |
| 07.01.2026 | 104,60 | 105,28 | 103,05 | 103,45 | 0,00% | 446,00 |
| 06.01.2026 | 102,50 | 103,90 | 99,38 | 103,45 | 1,12% | 394,00 |
| 05.01.2026 | 103,05 | 104,83 | 101,85 | 102,30 | 0,54% | 2.068,00 |
| 02.01.2026 | 98,85 | 101,93 | 97,82 | 101,75 | 2,62% | 279,00 |
| 30.12.2025 | 98,97 | 99,38 | 98,91 | 99,15 | 0,09% | 40,00 |
| 29.12.2025 | 99,20 | 99,66 | 98,37 | 99,06 | 0,53% | 187,00 |
| 23.12.2025 | 99,03 | 99,22 | 97,92 | 98,54 | 0,14% | 480,00 |
| 22.12.2025 | 97,27 | 99,33 | 96,75 | 98,40 | 1,63% | 411,00 |
| 19.12.2025 | 93,72 | 96,86 | 93,58 | 96,82 | 3,42% | 336,00 |
| 18.12.2025 | 91,99 | 94,42 | 91,96 | 93,62 | 1,89% | - |
| 17.12.2025 | 92,76 | 93,94 | 91,42 | 91,88 | -0,65% | 950,00 |
| 16.12.2025 | 92,28 | 92,73 | 91,14 | 92,48 | -0,04% | 297,00 |
| 15.12.2025 | 93,51 | 94,84 | 91,77 | 92,52 | -0,34% | 368,00 |
| 12.12.2025 | 94,97 | 95,18 | 91,97 | 92,84 | -1,51% | 679,00 |
| 11.12.2025 | 89,30 | 94,63 | 89,02 | 94,26 | 5,20% | 327,00 |
| 10.12.2025 | 85,54 | 90,52 | 85,31 | 89,60 | 4,67% | - |
| 09.12.2025 | 85,68 | 86,63 | 84,56 | 85,60 | -0,02% | - |
| 08.12.2025 | 86,56 | 88,24 | 85,24 | 85,62 | -0,79% | 4.308,00 |
| 05.12.2025 | 86,17 | 86,98 | 85,12 | 86,30 | 0,07% | 434,00 |