164,660$
5,67%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,37% | 2.792.224,00 |
| 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 |
| 12.02.2026 | 140,07 | 144,50 | 137,76 | 139,81 | 0,79% | 2.364.845,00 |
| 11.02.2026 | 138,45 | 139,75 | 134,83 | 138,72 | 1,23% | 1.863.446,00 |
| 10.02.2026 | 136,00 | 137,74 | 133,73 | 137,04 | 1,02% | 1.962.793,00 |
| 09.02.2026 | 134,91 | 136,76 | 133,20 | 135,66 | 1,56% | 1.695.402,00 |
| 06.02.2026 | 131,51 | 135,68 | 130,59 | 133,57 | 3,81% | 2.421.862,00 |
| 05.02.2026 | 125,50 | 132,92 | 125,50 | 128,67 | 0,92% | 2.850.016,00 |
| 04.02.2026 | 129,01 | 129,28 | 123,31 | 127,50 | -0,65% | 3.499.207,00 |
| 03.02.2026 | 128,00 | 137,00 | 122,60 | 128,34 | 5,40% | 5.298.165,00 |
| 02.02.2026 | 119,69 | 121,81 | 119,12 | 121,77 | 1,22% | 2.517.381,00 |
| 30.01.2026 | 120,25 | 124,50 | 119,62 | 120,30 | -1,17% | 1.952.068,00 |
| 29.01.2026 | 121,62 | 123,11 | 117,19 | 121,72 | 0,00% | 2.602.933,00 |
| 28.01.2026 | 124,25 | 124,76 | 121,44 | 121,72 | -1,96% | 1.957.140,00 |
| 27.01.2026 | 123,35 | 125,90 | 122,45 | 124,15 | 0,64% | 885.852,00 |
| 26.01.2026 | 123,55 | 124,19 | 121,00 | 123,36 | 0,20% | 1.195.304,00 |
| 22.01.2026 | 126,01 | 126,01 | 122,14 | 123,11 | -1,25% | 1.061.015,00 |
| 21.01.2026 | 124,28 | 124,83 | 122,11 | 124,67 | 1,13% | 1.397.855,00 |
| 20.01.2026 | 124,04 | 125,92 | 122,03 | 123,28 | -0,86% | 1.661.873,00 |
| 16.01.2026 | 125,64 | 126,48 | 124,00 | 124,35 | -0,83% | 1.163.687,00 |
| 15.01.2026 | 124,90 | 127,11 | 124,79 | 125,39 | 1,74% | 1.335.923,00 |
| 14.01.2026 | 124,65 | 124,78 | 120,68 | 123,24 | -0,95% | 1.549.341,00 |
| 13.01.2026 | 124,55 | 125,45 | 123,20 | 124,42 | 0,78% | 1.176.706,00 |
| 12.01.2026 | 123,90 | 124,85 | 122,59 | 123,46 | 0,95% | 1.231.840,00 |
| 09.01.2026 | 120,50 | 124,92 | 119,50 | 122,30 | 3,13% | 1.102.532,00 |
| 08.01.2026 | 123,30 | 123,96 | 115,80 | 118,59 | -1,86% | 1.914.609,00 |
| 07.01.2026 | 121,87 | 122,50 | 120,25 | 120,84 | -0,02% | 1.326.149,00 |
| 06.01.2026 | 120,00 | 121,42 | 116,24 | 120,86 | 0,80% | 2.050.823,00 |
| 05.01.2026 | 119,98 | 122,57 | 119,60 | 119,90 | 0,59% | 1.343.162,00 |
| 02.01.2026 | 116,00 | 119,43 | 114,75 | 119,20 | 3,87% | 842.746,00 |
| 31.12.2025 | 116,72 | 116,72 | 114,62 | 114,76 | -1,21% | 969.255,00 |
| 30.12.2025 | 117,00 | 117,47 | 115,91 | 116,17 | -0,39% | 722.883,00 |
| 29.12.2025 | 116,48 | 117,09 | 115,79 | 116,63 | -0,27% | 575.513,00 |
| 26.12.2025 | 116,72 | 117,36 | 115,00 | 116,95 | 0,27% | 475.021,00 |
| 24.12.2025 | 116,84 | 117,48 | 116,02 | 116,64 | 0,37% | 455.274,00 |
| 23.12.2025 | 115,12 | 116,95 | 114,00 | 116,21 | 0,39% | 822.056,00 |
| 22.12.2025 | 115,00 | 116,72 | 114,00 | 115,76 | 2,19% | 1.724.666,00 |
| 19.12.2025 | 112,63 | 113,57 | 110,86 | 113,28 | 3,21% | 3.256.976,00 |
| 18.12.2025 | 109,22 | 110,71 | 108,15 | 109,76 | 1,73% | 1.315.673,00 |
| 17.12.2025 | 108,68 | 110,41 | 107,33 | 107,89 | -0,71% | 1.115.890,00 |
| 16.12.2025 | 107,84 | 109,27 | 107,10 | 108,66 | -0,06% | 1.273.320,00 |
| 15.12.2025 | 109,00 | 110,85 | 107,75 | 108,72 | -0,22% | 1.594.446,00 |
| 12.12.2025 | 110,72 | 110,79 | 107,90 | 108,96 | -1,53% | 1.833.754,00 |
| 11.12.2025 | 105,60 | 111,22 | 105,01 | 110,65 | 5,65% | 2.550.649,00 |
| 10.12.2025 | 100,08 | 105,72 | 99,43 | 104,73 | 5,34% | 3.186.660,00 |
| 09.12.2025 | 99,60 | 101,08 | 98,10 | 99,42 | -0,22% | 1.756.497,00 |
| 08.12.2025 | 100,15 | 102,67 | 99,16 | 99,64 | -0,77% | 1.911.749,00 |
| 05.12.2025 | 101,00 | 101,26 | 99,00 | 100,41 | 0,01% | 906.536,00 |
| 04.12.2025 | 98,25 | 100,46 | 97,60 | 100,40 | 2,06% | 1.141.372,00 |
| 03.12.2025 | 98,90 | 100,65 | 97,14 | 98,37 | -0,29% | 1.237.147,00 |
| 02.12.2025 | 100,03 | 100,03 | 98,22 | 98,66 | -0,48% | 602.358,00 |
| 01.12.2025 | 99,19 | 100,18 | 98,23 | 99,14 | -1,65% | 1.112.420,00 |
| 28.11.2025 | 101,32 | 101,81 | 99,94 | 100,80 | 0,50% | 402.233,00 |
| 26.11.2025 | 99,37 | 101,24 | 98,69 | 100,30 | 1,02% | 1.425.200,00 |
| 25.11.2025 | 97,95 | 99,37 | 95,14 | 99,29 | 1,70% | 1.354.637,00 |
| 24.11.2025 | 96,69 | 97,69 | 95,32 | 97,63 | 2,99% | 1.145.398,00 |
| 20.11.2025 | 100,21 | 100,50 | 93,92 | 94,80 | -3,38% | 1.347.182,00 |
| 19.11.2025 | 98,33 | 100,65 | 97,36 | 98,12 | -0,06% | 1.373.715,00 |
| 18.11.2025 | 97,06 | 99,30 | 96,51 | 98,18 | -0,58% | 1.041.535,00 |