54,460$
0,42%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,37 | 55,25 | 53,37 | 54,46 | 0,42% | 6.589.855,00 |
| 19.12.2024 | 54,99 | 55,29 | 53,84 | 54,23 | 0,04% | 2.142.868,00 |
| 18.12.2024 | 55,20 | 56,78 | 53,78 | 54,21 | -1,88% | 2.041.811,00 |
| 17.12.2024 | 56,12 | 56,42 | 55,02 | 55,25 | -2,26% | 1.675.223,00 |
| 16.12.2024 | 56,75 | 57,20 | 56,34 | 56,53 | 0,05% | 1.476.405,00 |
| 13.12.2024 | 55,82 | 56,94 | 55,46 | 56,50 | 0,87% | 1.214.475,00 |
| 12.12.2024 | 57,53 | 57,53 | 55,97 | 56,01 | -2,22% | 827.057,00 |
| 11.12.2024 | 57,14 | 58,11 | 57,02 | 57,28 | 0,33% | 1.235.881,00 |
| 10.12.2024 | 56,78 | 58,29 | 56,23 | 57,09 | 0,71% | 1.495.442,00 |
| 09.12.2024 | 58,78 | 58,94 | 56,57 | 56,69 | -1,49% | 1.328.662,00 |
| 06.12.2024 | 58,97 | 58,97 | 56,91 | 57,55 | -1,59% | 1.216.945,00 |
| 05.12.2024 | 60,03 | 60,11 | 58,25 | 58,48 | -2,37% | 876.846,00 |
| 04.12.2024 | 59,00 | 60,37 | 58,99 | 59,90 | 0,27% | 1.209.889,00 |
| 03.12.2024 | 59,70 | 60,85 | 59,45 | 59,74 | 0,07% | 1.044.826,00 |
| 02.12.2024 | 60,32 | 60,44 | 59,42 | 59,70 | -0,78% | 1.147.396,00 |
| 29.11.2024 | 60,32 | 60,89 | 60,07 | 60,17 | 0,08% | 643.224,00 |
| 27.11.2024 | 60,81 | 61,20 | 59,77 | 60,12 | -0,84% | 734.414,00 |
| 26.11.2024 | 59,17 | 60,83 | 59,17 | 60,63 | 0,80% | 881.184,00 |
| 25.11.2024 | 59,76 | 60,55 | 59,26 | 60,15 | 1,43% | 1.465.061,00 |
| 22.11.2024 | 58,64 | 60,15 | 58,19 | 59,30 | 2,21% | 1.056.858,00 |
| 20.11.2024 | 58,52 | 58,70 | 57,75 | 58,02 | -0,36% | 741.067,00 |
| 19.11.2024 | 55,99 | 58,39 | 55,97 | 58,23 | 2,54% | 1.132.575,00 |
| 18.11.2024 | 56,23 | 57,21 | 55,99 | 56,79 | 1,10% | 766.006,00 |
| 15.11.2024 | 56,18 | 56,98 | 55,76 | 56,17 | -0,04% | 1.256.161,00 |
| 14.11.2024 | 58,89 | 58,89 | 55,87 | 56,19 | -3,73% | 1.456.665,00 |
| 13.11.2024 | 58,93 | 58,93 | 57,95 | 58,37 | -0,66% | 1.266.816,00 |
| 12.11.2024 | 59,58 | 59,62 | 57,99 | 58,76 | -1,24% | 1.399.851,00 |
| 11.11.2024 | 58,83 | 60,08 | 58,70 | 59,50 | 2,08% | 1.441.419,00 |
| 08.11.2024 | 57,38 | 58,59 | 57,05 | 58,29 | 1,67% | 1.651.138,00 |
| 07.11.2024 | 58,12 | 58,20 | 56,72 | 57,33 | -1,34% | 2.106.437,00 |
| 06.11.2024 | 57,10 | 58,14 | 54,91 | 58,11 | 7,59% | 3.330.678,00 |
| 05.11.2024 | 53,80 | 54,83 | 53,19 | 54,01 | 0,93% | 2.566.863,00 |
| 04.11.2024 | 53,00 | 54,08 | 52,92 | 53,51 | 0,17% | 1.485.746,00 |
| 01.11.2024 | 53,39 | 54,21 | 52,45 | 53,42 | 1,35% | 1.959.250,00 |
| 31.10.2024 | 54,00 | 54,42 | 52,62 | 52,71 | -2,77% | 2.512.697,00 |
| 30.10.2024 | 56,16 | 56,77 | 54,13 | 54,21 | -4,59% | 3.069.950,00 |
| 29.10.2024 | 58,16 | 60,24 | 56,50 | 56,82 | -10,12% | 5.878.259,00 |
| 28.10.2024 | 61,75 | 63,30 | 61,30 | 63,22 | 3,00% | 1.734.517,00 |
| 25.10.2024 | 61,55 | 62,46 | 61,21 | 61,38 | -0,18% | 1.159.471,00 |
| 24.10.2024 | 61,98 | 62,26 | 60,41 | 61,49 | -2,18% | 1.658.054,00 |
| 23.10.2024 | 62,68 | 64,11 | 62,68 | 62,86 | -0,44% | 941.928,00 |
| 22.10.2024 | 63,21 | 63,65 | 62,57 | 63,14 | -0,38% | 731.434,00 |
| 21.10.2024 | 63,67 | 64,64 | 63,25 | 63,38 | 0,41% | 958.005,00 |
| 18.10.2024 | 63,57 | 63,67 | 62,86 | 63,12 | -0,33% | 735.585,00 |
| 17.10.2024 | 63,42 | 64,08 | 62,80 | 63,33 | 0,49% | 704.029,00 |
| 16.10.2024 | 63,04 | 63,43 | 62,29 | 63,02 | 0,75% | 720.381,00 |
| 15.10.2024 | 62,23 | 63,16 | 61,70 | 62,55 | -0,40% | 905.229,00 |
| 14.10.2024 | 63,40 | 63,45 | 62,41 | 62,80 | -1,20% | 1.010.410,00 |
| 11.10.2024 | 63,00 | 64,38 | 63,00 | 63,56 | 0,99% | 672.276,00 |
| 10.10.2024 | 61,28 | 62,97 | 60,56 | 62,94 | 0,18% | 1.244.710,00 |
| 09.10.2024 | 63,69 | 63,76 | 62,02 | 62,83 | -1,83% | 1.661.174,00 |
| 08.10.2024 | 64,42 | 64,93 | 63,62 | 64,00 | -0,99% | 1.444.831,00 |
| 07.10.2024 | 64,48 | 65,02 | 64,02 | 64,64 | -0,69% | 601.450,00 |
| 04.10.2024 | 64,96 | 65,45 | 64,00 | 65,09 | 1,85% | 878.484,00 |
| 03.10.2024 | 65,59 | 66,10 | 63,77 | 63,91 | -2,56% | 1.476.052,00 |
| 02.10.2024 | 65,72 | 67,07 | 64,79 | 65,59 | -0,56% | 1.349.389,00 |
| 01.10.2024 | 66,57 | 67,09 | 65,81 | 65,96 | -1,42% | 1.111.688,00 |
| 30.09.2024 | 65,78 | 67,03 | 65,66 | 66,91 | 0,97% | 998.401,00 |
| 27.09.2024 | 66,20 | 67,39 | 65,62 | 66,27 | 1,45% | 1.437.787,00 |
| 26.09.2024 | 66,46 | 67,47 | 65,14 | 65,32 | -0,15% | 1.309.709,00 |
| 25.09.2024 | 64,71 | 65,72 | 64,27 | 65,42 | 1,21% | 1.080.479,00 |
| 24.09.2024 | 65,77 | 66,00 | 64,36 | 64,64 | -0,58% | 1.030.785,00 |
| 23.09.2024 | 65,44 | 65,82 | 64,43 | 65,02 | 1,85% | 719.052,00 |
| 20.09.2024 | 64,45 | 64,88 | 63,50 | 63,84 | -1,30% | 2.164.121,00 |
| 19.09.2024 | 64,23 | 64,80 | 62,76 | 64,68 | 3,85% | 742.232,00 |
| 18.09.2024 | 62,17 | 63,35 | 61,35 | 62,28 | 0,71% | 635.177,00 |
| 17.09.2024 | 61,61 | 61,96 | 60,66 | 61,84 | 0,37% | 752.089,00 |
| 16.09.2024 | 61,61 | 63,09 | 61,17 | 61,61 | -0,26% | 1.455.886,00 |
| 13.09.2024 | 62,12 | 62,77 | 60,84 | 61,77 | -0,69% | 1.850.063,00 |
| 12.09.2024 | 61,69 | 63,37 | 61,42 | 62,20 | 1,34% | 1.191.220,00 |
| 11.09.2024 | 58,97 | 61,58 | 58,74 | 61,38 | 3,11% | 1.447.912,00 |
| 10.09.2024 | 59,22 | 60,17 | 58,71 | 59,53 | 0,52% | 1.237.350,00 |
| 09.09.2024 | 58,80 | 60,51 | 58,45 | 59,22 | 1,88% | 2.062.858,00 |
| 06.09.2024 | 59,80 | 60,08 | 57,30 | 58,13 | -3,02% | 2.498.433,00 |
| 05.09.2024 | 60,03 | 60,22 | 57,98 | 59,94 | 0,25% | 2.985.277,00 |
| 04.09.2024 | 59,82 | 61,10 | 59,16 | 59,79 | -0,80% | 6.281.450,00 |
| 03.09.2024 | 64,71 | 65,19 | 60,09 | 60,27 | -5,65% | 1.721.803,00 |
| 30.08.2024 | 64,78 | 65,05 | 63,50 | 63,88 | -0,98% | 1.249.355,00 |
| 29.08.2024 | 65,25 | 65,76 | 64,42 | 64,51 | -0,65% | 717.344,00 |
| 28.08.2024 | 65,37 | 65,78 | 64,58 | 64,93 | -0,69% | 459.329,00 |
| 27.08.2024 | 65,75 | 66,04 | 64,99 | 65,38 | -1,16% | 659.993,00 |
| 26.08.2024 | 67,46 | 67,46 | 66,02 | 66,15 | -1,52% | 500.898,00 |
| 23.08.2024 | 65,48 | 67,25 | 65,20 | 67,17 | 3,12% | 557.781,00 |
| 22.08.2024 | 65,34 | 65,75 | 64,89 | 65,14 | -0,29% | 657.938,00 |
| 21.08.2024 | 63,97 | 65,40 | 63,61 | 65,33 | 3,03% | 637.814,00 |
| 20.08.2024 | 64,19 | 64,32 | 63,05 | 63,41 | -1,40% | 635.185,00 |
| 19.08.2024 | 63,94 | 64,41 | 63,56 | 64,31 | 0,44% | 345.080,00 |
| 16.08.2024 | 64,04 | 64,46 | 63,67 | 64,03 | -0,39% | 511.505,00 |
| 15.08.2024 | 64,86 | 65,37 | 63,70 | 64,28 | 1,29% | 690.379,00 |
| 14.08.2024 | 63,23 | 63,75 | 62,51 | 63,46 | 0,78% | 709.236,00 |
| 13.08.2024 | 62,45 | 63,06 | 61,17 | 62,97 | 1,48% | 636.181,00 |
| 12.08.2024 | 62,42 | 62,53 | 61,47 | 62,05 | -0,42% | 1.056.148,00 |
| 09.08.2024 | 62,14 | 62,81 | 61,17 | 62,31 | 0,42% | 522.815,00 |
| 08.08.2024 | 60,01 | 62,49 | 59,73 | 62,05 | 4,50% | 998.720,00 |
| 07.08.2024 | 61,75 | 62,61 | 59,31 | 59,38 | -0,80% | 1.081.266,00 |
| 06.08.2024 | 58,11 | 62,52 | 57,32 | 59,86 | -1,82% | 2.233.935,00 |
| 05.08.2024 | 57,20 | 61,66 | 56,33 | 60,97 | -2,01% | 2.092.135,00 |
| 02.08.2024 | 63,86 | 64,31 | 61,62 | 62,22 | -6,31% | 1.169.570,00 |
| 01.08.2024 | 67,48 | 68,22 | 65,36 | 66,41 | -1,92% | 1.550.647,00 |
| 31.07.2024 | 66,14 | 68,92 | 65,91 | 67,71 | 3,26% | 1.478.576,00 |