188,360$
1,49%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 189,47 | 191,72 | 188,04 | 188,36 | 1,49% | 800.327,00 |
| 08.07.2026 | 180,78 | 185,89 | 179,06 | 185,60 | 1,28% | 1.336.827,00 |
| 07.07.2026 | 188,13 | 191,41 | 178,71 | 183,26 | -4,58% | 1.653.699,00 |
| 06.07.2026 | 189,40 | 194,40 | 189,26 | 192,06 | 2,11% | 1.198.242,00 |
| 02.07.2026 | 193,50 | 195,63 | 184,50 | 188,10 | -2,12% | 1.307.621,00 |
| 01.07.2026 | 195,14 | 196,55 | 191,09 | 192,17 | -2,50% | 1.245.046,00 |
| 30.06.2026 | 199,20 | 200,73 | 194,67 | 197,10 | -0,31% | 1.390.803,00 |
| 29.06.2026 | 195,06 | 199,95 | 194,57 | 197,71 | 0,16% | 1.455.197,00 |
| 26.06.2026 | 197,69 | 198,95 | 193,29 | 197,40 | -1,05% | 5.394.934,00 |
| 25.06.2026 | 200,55 | 204,50 | 197,19 | 199,50 | 0,97% | 1.626.274,00 |
| 24.06.2026 | 197,21 | 202,50 | 195,50 | 197,59 | -1,01% | 1.796.628,00 |
| 23.06.2026 | 197,48 | 204,58 | 194,65 | 199,60 | -2,20% | 1.602.548,00 |
| 22.06.2026 | 202,48 | 205,31 | 200,00 | 204,09 | 1,37% | 1.539.800,00 |
| 18.06.2026 | 200,04 | 202,85 | 196,37 | 201,34 | 2,28% | 3.100.807,00 |
| 17.06.2026 | 196,79 | 201,54 | 195,00 | 196,86 | 0,28% | 1.469.853,00 |
| 16.06.2026 | 197,22 | 199,05 | 194,71 | 196,31 | 0,26% | 1.551.499,00 |
| 15.06.2026 | 202,80 | 202,80 | 195,00 | 195,81 | -1,35% | 1.951.218,00 |
| 12.06.2026 | 200,27 | 203,60 | 194,50 | 198,48 | -0,51% | 2.710.647,00 |
| 11.06.2026 | 186,96 | 199,57 | 185,89 | 199,50 | 8,80% | 2.582.191,00 |
| 10.06.2026 | 184,92 | 190,33 | 182,64 | 183,37 | -2,01% | 2.221.658,00 |
| 09.06.2026 | 183,26 | 189,70 | 177,34 | 187,13 | 3,88% | 2.205.537,00 |
| 08.06.2026 | 178,70 | 180,97 | 176,54 | 180,14 | 1,50% | 941.264,00 |
| 05.06.2026 | 177,21 | 182,50 | 175,66 | 177,47 | -2,00% | 1.267.405,00 |
| 04.06.2026 | 177,24 | 182,34 | 176,47 | 181,10 | 0,64% | 1.181.035,00 |
| 03.06.2026 | 176,51 | 181,86 | 174,95 | 179,94 | 0,82% | 1.717.167,00 |
| 02.06.2026 | 177,40 | 183,30 | 176,53 | 178,48 | -0,28% | 1.409.998,00 |
| 01.06.2026 | 172,15 | 181,02 | 170,79 | 178,98 | 2,18% | 1.787.469,00 |
| 29.05.2026 | 171,00 | 177,27 | 170,86 | 175,16 | 2,72% | 3.079.690,00 |
| 28.05.2026 | 169,24 | 170,95 | 167,26 | 170,53 | 0,41% | 1.026.812,00 |
| 27.05.2026 | 169,34 | 171,41 | 165,00 | 169,84 | 0,64% | 1.550.216,00 |
| 26.05.2026 | 165,00 | 169,70 | 164,00 | 168,76 | 3,99% | 1.880.952,00 |
| 22.05.2026 | 161,10 | 164,37 | 159,11 | 162,29 | 1,17% | 1.681.969,00 |
| 21.05.2026 | 153,00 | 161,43 | 150,82 | 160,41 | 4,35% | 1.550.356,00 |
| 20.05.2026 | 152,87 | 155,07 | 151,11 | 153,73 | 2,19% | 1.629.729,00 |
| 19.05.2026 | 149,13 | 151,93 | 146,34 | 150,44 | 0,55% | 1.733.813,00 |
| 18.05.2026 | 156,53 | 157,03 | 148,86 | 149,62 | -2,98% | 1.584.919,00 |
| 15.05.2026 | 159,30 | 160,69 | 154,02 | 154,22 | -5,14% | 1.369.726,00 |
| 14.05.2026 | 166,00 | 167,40 | 162,39 | 162,57 | -1,37% | 1.094.581,00 |
| 13.05.2026 | 161,32 | 166,96 | 159,02 | 164,83 | 2,37% | 1.965.835,00 |
| 12.05.2026 | 159,93 | 162,40 | 156,80 | 161,01 | -0,09% | 1.260.972,00 |
| 11.05.2026 | 156,00 | 161,44 | 153,02 | 161,16 | 1,75% | 1.391.184,00 |
| 08.05.2026 | 163,76 | 164,58 | 156,61 | 158,39 | -2,63% | 2.493.121,00 |
| 07.05.2026 | 169,73 | 171,11 | 161,46 | 162,66 | -1,47% | 3.355.744,00 |
| 06.05.2026 | 160,18 | 165,23 | 159,00 | 165,08 | 6,26% | 2.414.894,00 |
| 05.05.2026 | 156,76 | 157,00 | 153,00 | 155,35 | 0,95% | 1.265.912,00 |
| 04.05.2026 | 154,85 | 155,61 | 152,37 | 153,89 | -0,88% | 1.342.508,00 |
| 01.05.2026 | 157,14 | 158,31 | 151,82 | 155,26 | -0,13% | 1.455.982,00 |
| 30.04.2026 | 146,43 | 155,72 | 146,39 | 155,46 | 6,31% | 2.221.944,00 |
| 29.04.2026 | 155,05 | 155,05 | 142,35 | 146,23 | -3,61% | 2.865.796,00 |
| 28.04.2026 | 152,40 | 154,85 | 149,69 | 151,70 | -1,14% | 1.214.915,00 |
| 27.04.2026 | 154,80 | 154,99 | 149,51 | 153,45 | -0,53% | 1.214.932,00 |
| 24.04.2026 | 154,07 | 155,37 | 149,72 | 154,26 | 0,14% | 2.002.016,00 |
| 23.04.2026 | 154,92 | 157,50 | 149,80 | 154,05 | 0,49% | 2.727.143,00 |
| 22.04.2026 | 160,96 | 161,39 | 148,04 | 153,30 | -3,55% | 2.278.161,00 |
| 21.04.2026 | 164,12 | 166,61 | 157,52 | 158,95 | -3,11% | 1.792.922,00 |
| 20.04.2026 | 163,14 | 164,70 | 160,00 | 164,06 | -0,36% | 1.045.828,00 |
| 17.04.2026 | 160,85 | 165,03 | 160,07 | 164,66 | 5,67% | 1.780.232,00 |
| 16.04.2026 | 156,81 | 158,52 | 154,38 | 155,83 | -0,64% | 1.526.754,00 |
| 15.04.2026 | 162,90 | 163,85 | 156,67 | 156,83 | -3,80% | 2.290.176,00 |
| 14.04.2026 | 165,00 | 165,28 | 162,57 | 163,03 | -0,46% | 894.742,00 |
| 13.04.2026 | 162,10 | 164,23 | 160,67 | 163,78 | 0,97% | 968.169,00 |
| 10.04.2026 | 159,20 | 162,26 | 158,01 | 162,21 | 1,62% | 1.270.129,00 |
| 09.04.2026 | 156,80 | 163,30 | 156,02 | 159,63 | 2,07% | 1.855.027,00 |
| 08.04.2026 | 157,52 | 159,46 | 155,24 | 156,39 | 6,19% | 2.554.520,00 |
| 07.04.2026 | 147,58 | 149,61 | 145,89 | 147,28 | -0,46% | 1.062.966,00 |
| 06.04.2026 | 147,47 | 149,05 | 145,45 | 147,96 | 0,91% | 977.481,00 |
| 02.04.2026 | 147,16 | 152,31 | 146,00 | 146,63 | -3,05% | 2.211.869,00 |
| 01.04.2026 | 150,30 | 155,41 | 149,90 | 151,25 | 3,98% | 3.408.289,00 |
| 31.03.2026 | 139,73 | 146,18 | 137,22 | 145,46 | 7,35% | 2.753.002,00 |
| 30.03.2026 | 142,49 | 142,54 | 135,48 | 135,50 | -3,51% | 2.011.989,00 |
| 27.03.2026 | 141,91 | 143,50 | 139,94 | 140,43 | -2,44% | 1.468.753,00 |
| 26.03.2026 | 146,49 | 147,79 | 142,47 | 143,94 | -3,40% | 1.805.374,00 |
| 25.03.2026 | 152,00 | 152,12 | 148,46 | 149,00 | -0,39% | 2.167.300,00 |
| 24.03.2026 | 147,46 | 151,51 | 144,48 | 149,59 | 2,19% | 2.908.261,00 |
| 23.03.2026 | 146,23 | 151,82 | 145,69 | 146,38 | 3,23% | 1.645.591,00 |
| 20.03.2026 | 145,70 | 148,07 | 139,83 | 141,80 | -3,89% | 3.317.496,00 |
| 19.03.2026 | 144,81 | 149,06 | 141,88 | 147,54 | -1,40% | 1.703.870,00 |
| 18.03.2026 | 149,30 | 152,00 | 148,70 | 149,64 | 0,54% | 1.254.805,00 |
| 17.03.2026 | 148,81 | 149,60 | 147,07 | 148,83 | 0,92% | 1.577.979,00 |
| 16.03.2026 | 144,93 | 148,46 | 144,90 | 147,48 | 3,88% | 1.652.133,00 |
| 13.03.2026 | 148,06 | 149,22 | 139,89 | 141,97 | -2,83% | 2.033.662,00 |
| 12.03.2026 | 156,13 | 156,13 | 143,22 | 146,10 | -7,22% | 3.359.043,00 |
| 11.03.2026 | 158,23 | 159,70 | 154,94 | 157,47 | -0,94% | 872.454,00 |
| 10.03.2026 | 157,00 | 162,54 | 156,29 | 158,97 | 1,45% | 1.815.621,00 |
| 09.03.2026 | 149,97 | 156,92 | 148,00 | 156,70 | 4,40% | 2.473.406,00 |
| 06.03.2026 | 150,81 | 152,33 | 148,10 | 150,09 | -2,65% | 3.057.596,00 |
| 05.03.2026 | 159,88 | 161,00 | 151,40 | 154,18 | -4,72% | 2.318.189,00 |
| 04.03.2026 | 159,59 | 161,96 | 157,60 | 161,82 | 3,10% | 1.656.112,00 |
| 03.03.2026 | 162,51 | 162,51 | 154,50 | 156,96 | -5,68% | 2.899.490,00 |
| 02.03.2026 | 163,26 | 168,14 | 159,86 | 166,42 | 1,73% | 1.998.785,00 |
| 27.02.2026 | 161,91 | 163,89 | 158,92 | 163,59 | 0,02% | 2.085.471,00 |
| 26.02.2026 | 160,95 | 163,59 | 157,82 | 163,55 | 2,21% | 1.742.544,00 |
| 25.02.2026 | 161,45 | 164,26 | 159,20 | 160,02 | -0,63% | 2.514.857,00 |
| 24.02.2026 | 158,52 | 162,00 | 157,07 | 161,04 | 1,11% | 2.792.224,00 |
| 23.02.2026 | 157,23 | 159,83 | 156,50 | 159,27 | 0,25% | 2.617.149,00 |
| 20.02.2026 | 152,81 | 158,99 | 151,95 | 158,87 | 3,95% | 3.234.013,00 |
| 19.02.2026 | 150,54 | 153,75 | 149,64 | 152,84 | 2,87% | 2.561.797,00 |
| 18.02.2026 | 147,52 | 149,08 | 146,85 | 148,57 | 1,24% | 1.896.854,00 |
| 17.02.2026 | 143,52 | 146,94 | 143,12 | 146,75 | 1,96% | 1.986.963,00 |
| 13.02.2026 | 139,14 | 143,98 | 139,14 | 143,93 | 2,95% | 2.251.831,00 |