63,330$
0,49%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 65,23 | 66,38 | 65,11 | 65,57 | 1,09% | 1.286.887,00 |
| 29.07.2024 | 65,61 | 65,77 | 63,81 | 64,86 | -1,04% | 1.071.077,00 |
| 26.07.2024 | 64,24 | 66,43 | 64,18 | 65,54 | 1,96% | 1.219.759,00 |
| 25.07.2024 | 62,23 | 65,62 | 61,54 | 64,28 | 6,60% | 1.901.833,00 |
| 24.07.2024 | 62,67 | 63,06 | 60,26 | 60,30 | -4,29% | 1.032.023,00 |
| 23.07.2024 | 59,06 | 63,12 | 58,82 | 63,00 | 6,28% | 1.540.559,00 |
| 22.07.2024 | 58,85 | 59,55 | 58,48 | 59,28 | 1,30% | 534.289,00 |
| 19.07.2024 | 59,28 | 59,28 | 58,11 | 58,52 | -0,91% | 655.668,00 |
| 18.07.2024 | 59,89 | 60,37 | 58,41 | 59,06 | -1,20% | 947.061,00 |
| 17.07.2024 | 61,77 | 62,42 | 59,34 | 59,78 | -3,67% | 1.050.519,00 |
| 16.07.2024 | 59,04 | 62,30 | 59,04 | 62,06 | 4,64% | 1.071.052,00 |
| 15.07.2024 | 58,98 | 60,59 | 58,87 | 59,31 | 1,33% | 976.477,00 |
| 12.07.2024 | 59,00 | 59,64 | 58,39 | 58,53 | 1,14% | 1.086.938,00 |
| 11.07.2024 | 58,79 | 58,95 | 57,57 | 57,87 | -0,03% | 1.089.213,00 |
| 10.07.2024 | 57,99 | 58,54 | 57,38 | 57,89 | 0,63% | 889.658,00 |
| 09.07.2024 | 57,91 | 58,47 | 57,27 | 57,53 | -1,15% | 699.298,00 |
| 08.07.2024 | 56,84 | 58,47 | 56,44 | 58,20 | 3,26% | 1.111.067,00 |
| 05.07.2024 | 57,14 | 57,60 | 56,07 | 56,36 | -1,86% | 1.036.629,00 |
| 03.07.2024 | 56,31 | 57,74 | 55,65 | 57,43 | 2,72% | 1.156.384,00 |
| 02.07.2024 | 54,29 | 56,02 | 53,90 | 55,91 | 3,04% | 1.208.971,00 |
| 01.07.2024 | 55,80 | 56,15 | 54,24 | 54,26 | -2,15% | 1.158.032,00 |
| 28.06.2024 | 57,16 | 57,51 | 55,23 | 55,45 | -1,89% | 16.766.075,00 |
| 27.06.2024 | 56,32 | 56,88 | 55,93 | 56,52 | 0,44% | 1.350.203,00 |
| 26.06.2024 | 55,04 | 57,53 | 54,77 | 56,27 | 2,01% | 2.034.698,00 |
| 25.06.2024 | 53,88 | 55,25 | 53,48 | 55,16 | 2,24% | 1.396.030,00 |
| 24.06.2024 | 54,29 | 55,67 | 53,83 | 53,95 | -0,22% | 1.629.833,00 |
| 21.06.2024 | 54,14 | 54,47 | 53,36 | 54,07 | -0,73% | 4.512.418,00 |
| 20.06.2024 | 55,07 | 55,62 | 54,17 | 54,47 | -1,32% | 1.581.321,00 |
| 18.06.2024 | 55,21 | 55,50 | 54,04 | 55,20 | 0,60% | 1.501.210,00 |
| 17.06.2024 | 53,32 | 55,19 | 52,51 | 54,87 | 2,85% | 2.459.804,00 |
| 14.06.2024 | 55,62 | 55,94 | 50,38 | 53,35 | -6,58% | 5.024.294,00 |
| 13.06.2024 | 58,10 | 58,46 | 56,23 | 57,11 | -2,19% | 1.979.002,00 |
| 12.06.2024 | 59,30 | 59,73 | 57,94 | 58,39 | 0,52% | 1.255.013,00 |
| 11.06.2024 | 57,39 | 58,44 | 56,29 | 58,09 | 0,22% | 2.231.627,00 |
| 10.06.2024 | 57,73 | 58,68 | 57,50 | 57,96 | -0,65% | 1.797.059,00 |
| 07.06.2024 | 59,06 | 59,77 | 58,13 | 58,34 | -1,73% | 937.537,00 |
| 06.06.2024 | 60,04 | 60,42 | 58,88 | 59,37 | -1,51% | 788.396,00 |
| 05.06.2024 | 58,69 | 60,40 | 58,25 | 60,28 | 2,80% | 756.365,00 |
| 04.06.2024 | 60,31 | 60,31 | 58,55 | 58,64 | -3,47% | 959.543,00 |
| 03.06.2024 | 61,54 | 61,90 | 59,72 | 60,75 | -0,96% | 826.283,00 |
| 31.05.2024 | 61,32 | 61,75 | 59,79 | 61,34 | 0,25% | 1.443.254,00 |
| 30.05.2024 | 60,45 | 61,28 | 60,14 | 61,19 | 1,26% | 924.735,00 |
| 29.05.2024 | 60,68 | 61,18 | 60,01 | 60,43 | -1,45% | 864.521,00 |
| 28.05.2024 | 61,00 | 61,43 | 60,33 | 61,32 | 1,31% | 1.300.964,00 |