63,460€
0,24%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 62,66 | 63,54 | 61,82 | 63,48 | 0,27% | 7,00 |
| 08.05.2025 | 61,90 | 64,48 | 61,28 | 63,31 | 2,56% | 216,00 |
| 07.05.2025 | 60,10 | 62,03 | 60,10 | 61,73 | 2,02% | 27,00 |
| 06.05.2025 | 59,46 | 60,55 | 58,63 | 60,51 | 1,60% | 76,00 |
| 05.05.2025 | 58,56 | 60,20 | 57,41 | 59,56 | 1,07% | 6,00 |
| 02.05.2025 | 54,98 | 59,18 | 54,38 | 58,93 | 22,55% | 147,00 |
| 30.04.2025 | 47,21 | 48,26 | 45,49 | 48,09 | 1,78% | 205,00 |
| 29.04.2025 | 47,32 | 47,91 | 46,79 | 47,25 | 0,04% | 2,00 |
| 28.04.2025 | 46,56 | 48,17 | 46,56 | 47,23 | 1,15% | - |
| 25.04.2025 | 46,30 | 46,80 | 45,86 | 46,69 | 1,25% | - |
| 24.04.2025 | 44,36 | 46,19 | 43,72 | 46,12 | 3,12% | 106,00 |
| 23.04.2025 | 40,60 | 45,19 | 40,57 | 44,72 | 11,95% | 993,00 |
| 22.04.2025 | 38,37 | 40,30 | 38,36 | 39,95 | -0,19% | 65,00 |
| 17.04.2025 | 40,43 | 40,88 | 39,88 | 40,02 | -0,34% | 88,00 |
| 16.04.2025 | 41,35 | 41,84 | 39,38 | 40,16 | -4,10% | - |
| 15.04.2025 | 41,92 | 42,73 | 39,38 | 41,87 | -0,43% | 69,00 |
| 14.04.2025 | 41,19 | 42,98 | 41,08 | 42,05 | 2,08% | 1,00 |
| 11.04.2025 | 41,31 | 41,81 | 39,76 | 41,20 | -0,46% | - |
| 10.04.2025 | 44,34 | 44,82 | 40,28 | 41,39 | -7,06% | 1.061,00 |
| 09.04.2025 | 37,96 | 45,07 | 37,58 | 44,53 | 16,42% | 159,00 |
| 08.04.2025 | 39,13 | 42,03 | 37,69 | 38,25 | -1,87% | 101,00 |
| 07.04.2025 | 38,62 | 40,65 | 35,82 | 38,98 | -0,55% | 530,00 |
| 04.04.2025 | 44,04 | 44,35 | 38,75 | 39,20 | -11,68% | 901,00 |
| 03.04.2025 | 48,48 | 48,56 | 44,34 | 44,38 | -10,87% | - |
| 02.04.2025 | 48,74 | 49,83 | 47,75 | 49,80 | 2,12% | - |
| 01.04.2025 | 48,03 | 48,82 | 46,82 | 48,76 | 1,30% | 1,00 |
| 31.03.2025 | 47,03 | 48,21 | 45,40 | 48,14 | 2,96% | 87,00 |
| 28.03.2025 | 48,86 | 49,22 | 46,75 | 46,75 | -4,29% | 549,00 |
| 27.03.2025 | 49,24 | 50,90 | 48,46 | 48,85 | -2,78% | - |
| 26.03.2025 | 50,31 | 50,90 | 49,67 | 50,24 | -0,02% | 11,00 |
| 25.03.2025 | 50,24 | 51,26 | 49,72 | 50,25 | 0,17% | 171,00 |
| 24.03.2025 | 48,31 | 50,35 | 48,11 | 50,17 | 4,55% | 887,00 |
| 21.03.2025 | 48,30 | 48,72 | 47,19 | 47,98 | -0,47% | - |
| 20.03.2025 | 48,24 | 48,72 | 47,83 | 48,21 | 0,41% | 287,00 |
| 19.03.2025 | 46,41 | 48,29 | 46,40 | 48,01 | 3,85% | 100,00 |
| 18.03.2025 | 47,52 | 47,69 | 45,77 | 46,23 | -1,77% | 329,00 |
| 17.03.2025 | 47,50 | 47,63 | 46,70 | 47,07 | -0,54% | 38,00 |
| 14.03.2025 | 46,22 | 47,60 | 45,95 | 47,32 | 2,65% | - |
| 13.03.2025 | 46,75 | 47,02 | 45,65 | 46,10 | -1,35% | 100,00 |
| 12.03.2025 | 47,72 | 49,19 | 46,65 | 46,73 | -1,90% | 15,00 |
| 11.03.2025 | 47,04 | 48,34 | 45,57 | 47,64 | 1,08% | 73,00 |
| 10.03.2025 | 50,92 | 51,00 | 45,91 | 47,13 | -7,69% | - |
| 07.03.2025 | 52,88 | 53,32 | 48,28 | 51,05 | -3,88% | 1,00 |
| 06.03.2025 | 53,55 | 53,96 | 52,31 | 53,11 | -0,91% | - |
| 05.03.2025 | 53,03 | 53,85 | 52,22 | 53,60 | 1,21% | 11,00 |
| 04.03.2025 | 55,14 | 55,16 | 51,10 | 52,96 | -4,01% | 44,00 |
| 03.03.2025 | 55,91 | 57,88 | 54,87 | 55,17 | -1,66% | 81,00 |
| 28.02.2025 | 54,76 | 56,17 | 54,52 | 56,10 | 2,54% | - |
| 27.02.2025 | 54,21 | 55,46 | 53,94 | 54,71 | 1,18% | 49,00 |
| 26.02.2025 | 53,74 | 55,07 | 53,55 | 54,07 | 0,99% | 43,00 |
| 25.02.2025 | 54,58 | 55,24 | 53,08 | 53,54 | -1,83% | 128,00 |
| 24.02.2025 | 55,37 | 56,14 | 54,36 | 54,54 | -1,52% | 473,00 |
| 21.02.2025 | 58,05 | 58,79 | 54,95 | 55,38 | -4,50% | 145,00 |
| 20.02.2025 | 58,86 | 59,65 | 57,76 | 57,99 | -1,54% | - |
| 19.02.2025 | 59,46 | 60,26 | 58,90 | 58,90 | -0,89% | 85,00 |
| 18.02.2025 | 58,45 | 60,15 | 58,33 | 59,43 | 1,92% | - |
| 17.02.2025 | 58,23 | 58,92 | 58,17 | 58,31 | 0,47% | 1,00 |
| 14.02.2025 | 58,59 | 59,00 | 57,84 | 58,04 | -0,84% | 33,00 |
| 13.02.2025 | 58,31 | 58,89 | 56,79 | 58,53 | 0,29% | 50,00 |
| 12.02.2025 | 59,72 | 59,85 | 58,29 | 58,36 | -1,98% | - |
| 11.02.2025 | 61,26 | 61,92 | 59,45 | 59,54 | -2,95% | 65,00 |
| 10.02.2025 | 60,90 | 63,18 | 60,84 | 61,35 | 1,07% | - |
| 07.02.2025 | 61,20 | 62,16 | 60,46 | 60,70 | -0,64% | 12,00 |
| 06.02.2025 | 63,43 | 64,37 | 60,43 | 61,09 | -3,31% | 133,00 |
| 05.02.2025 | 61,24 | 63,20 | 60,16 | 63,18 | 3,08% | 4,00 |
| 04.02.2025 | 56,23 | 63,57 | 55,50 | 61,29 | 9,00% | 310,00 |
| 03.02.2025 | 55,33 | 56,57 | 53,83 | 56,23 | 2,07% | 34,00 |
| 31.01.2025 | 55,68 | 56,17 | 54,99 | 55,09 | -0,86% | - |
| 30.01.2025 | 57,87 | 58,69 | 55,23 | 55,57 | -3,76% | 25,00 |
| 29.01.2025 | 55,49 | 58,01 | 55,48 | 57,74 | 4,21% | 210,00 |
| 28.01.2025 | 53,83 | 55,46 | 53,52 | 55,41 | 3,42% | 1,00 |
| 27.01.2025 | 55,77 | 55,77 | 53,33 | 53,58 | -3,94% | - |
| 24.01.2025 | 56,38 | 56,65 | 55,27 | 55,78 | -1,52% | 1,00 |
| 23.01.2025 | 55,19 | 56,82 | 54,64 | 56,64 | 2,55% | 11,00 |
| 22.01.2025 | 56,19 | 56,47 | 55,14 | 55,23 | -1,62% | 45,00 |
| 21.01.2025 | 55,20 | 56,77 | 55,12 | 56,14 | 2,18% | 30,00 |
| 20.01.2025 | 55,47 | 55,50 | 54,92 | 54,94 | -1,20% | - |
| 17.01.2025 | 55,89 | 56,61 | 55,54 | 55,61 | -0,45% | - |
| 16.01.2025 | 55,54 | 56,04 | 55,33 | 55,86 | 0,72% | - |
| 15.01.2025 | 54,73 | 56,49 | 54,68 | 55,46 | 1,32% | 22,00 |
| 14.01.2025 | 53,69 | 55,13 | 53,48 | 54,74 | 1,69% | 125,00 |
| 13.01.2025 | 53,88 | 54,21 | 53,32 | 53,83 | -0,11% | 232,00 |
| 10.01.2025 | 54,00 | 54,20 | 53,41 | 53,89 | -0,11% | 20,00 |
| 09.01.2025 | 53,91 | 53,97 | 53,83 | 53,95 | 0,15% | - |
| 08.01.2025 | 53,69 | 53,98 | 53,25 | 53,87 | 0,41% | 147,00 |
| 07.01.2025 | 54,15 | 54,62 | 52,95 | 53,65 | -1,05% | 1,00 |
| 06.01.2025 | 54,39 | 55,14 | 53,73 | 54,22 | -0,33% | - |
| 03.01.2025 | 53,61 | 54,87 | 53,47 | 54,40 | 1,25% | - |
| 02.01.2025 | 53,15 | 54,61 | 52,70 | 53,73 | 1,68% | 19,00 |
| 30.12.2024 | 53,08 | 53,58 | 52,60 | 52,84 | -0,58% | 4,00 |
| 27.12.2024 | 53,91 | 54,12 | 52,89 | 53,15 | 0,15% | 21,00 |
| 23.12.2024 | 52,25 | 53,23 | 52,00 | 53,07 | 1,47% | 47,00 |
| 20.12.2024 | 52,27 | 52,94 | 51,45 | 52,30 | 0,06% | 128,00 |
| 19.12.2024 | 52,23 | 53,06 | 51,85 | 52,27 | 0,00% | 3,00 |
| 18.12.2024 | 52,62 | 54,20 | 51,94 | 52,27 | -0,87% | - |
| 17.12.2024 | 53,77 | 53,84 | 52,32 | 52,73 | -2,03% | 50,00 |
| 16.12.2024 | 53,76 | 54,50 | 53,62 | 53,82 | 0,04% | - |
| 13.12.2024 | 53,53 | 54,24 | 53,12 | 53,80 | 0,56% | - |
| 12.12.2024 | 54,44 | 54,67 | 53,49 | 53,50 | -2,18% | 150,00 |
| 11.12.2024 | 54,23 | 55,29 | 54,21 | 54,69 | 0,85% | 112,00 |