55,790€
0,70%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 55,57 | 56,25 | 55,45 | 55,79 | 0,70% | - |
| 21.11.2024 | 55,00 | 56,20 | 54,98 | 55,40 | 0,62% | - |
| 20.11.2024 | 55,06 | 55,68 | 54,80 | 55,06 | 0,13% | 50,00 |
| 19.11.2024 | 53,62 | 55,11 | 52,91 | 54,99 | 2,57% | - |
| 18.11.2024 | 53,30 | 54,12 | 52,05 | 53,61 | 0,47% | 10,00 |
| 15.11.2024 | 53,14 | 54,44 | 52,92 | 53,36 | -0,09% | 254,00 |
| 14.11.2024 | 55,30 | 55,63 | 53,12 | 53,41 | -3,40% | - |
| 13.11.2024 | 55,29 | 55,92 | 54,86 | 55,29 | 0,38% | - |
| 12.11.2024 | 55,93 | 56,54 | 54,68 | 55,08 | -1,36% | 42,00 |
| 11.11.2024 | 54,43 | 56,40 | 53,90 | 55,84 | 2,80% | 70,00 |
| 08.11.2024 | 53,20 | 54,70 | 53,09 | 54,32 | 2,39% | - |
| 07.11.2024 | 54,13 | 54,56 | 52,58 | 53,05 | -2,00% | 33,00 |
| 06.11.2024 | 50,79 | 54,15 | 50,73 | 54,13 | 9,52% | 252,00 |
| 05.11.2024 | 49,22 | 50,23 | 48,64 | 49,43 | 0,49% | - |
| 04.11.2024 | 49,04 | 49,65 | 48,47 | 49,19 | -0,11% | 88,00 |
| 01.11.2024 | 48,49 | 49,73 | 48,34 | 49,24 | 1,62% | 326,00 |
| 31.10.2024 | 49,66 | 50,00 | 48,41 | 48,46 | -3,03% | 99,00 |
| 30.10.2024 | 52,47 | 52,71 | 49,85 | 49,97 | -4,89% | 97,00 |
| 29.10.2024 | 58,47 | 58,49 | 52,29 | 52,54 | -10,05% | 273,00 |
| 28.10.2024 | 56,96 | 58,52 | 56,67 | 58,41 | 2,76% | - |
| 25.10.2024 | 56,80 | 57,63 | 56,28 | 56,84 | 0,07% | 10,00 |
| 24.10.2024 | 58,05 | 58,41 | 55,94 | 56,80 | -2,44% | 35,00 |
| 23.10.2024 | 58,36 | 59,51 | 58,11 | 58,22 | -0,58% | - |
| 22.10.2024 | 58,54 | 59,12 | 57,84 | 58,56 | -0,12% | 1,00 |
| 21.10.2024 | 58,09 | 59,58 | 57,94 | 58,63 | 0,98% | - |
| 18.10.2024 | 58,40 | 58,65 | 57,95 | 58,06 | -0,62% | 56,00 |
| 17.10.2024 | 58,03 | 59,18 | 57,62 | 58,42 | 0,76% | - |
| 16.10.2024 | 57,41 | 58,41 | 57,33 | 57,98 | 0,98% | 61,00 |
| 15.10.2024 | 57,69 | 58,01 | 56,58 | 57,42 | -0,31% | 70,00 |
| 14.10.2024 | 58,13 | 58,79 | 57,20 | 57,60 | -0,86% | 5,00 |
| 11.10.2024 | 57,55 | 58,83 | 56,94 | 58,10 | 1,11% | 123,00 |
| 10.10.2024 | 57,40 | 57,92 | 55,64 | 57,46 | 0,10% | 34,00 |
| 09.10.2024 | 58,29 | 58,49 | 56,56 | 57,40 | -1,51% | 63,00 |
| 08.10.2024 | 58,86 | 59,16 | 58,01 | 58,28 | -1,07% | 230,00 |
| 07.10.2024 | 59,33 | 59,86 | 58,48 | 58,91 | -0,51% | 9,00 |
| 04.10.2024 | 58,54 | 59,53 | 57,46 | 59,21 | 2,32% | 220,00 |
| 03.10.2024 | 59,42 | 59,80 | 57,87 | 57,87 | -2,49% | 55,00 |
| 02.10.2024 | 59,57 | 60,69 | 58,66 | 59,35 | -0,29% | 53,00 |
| 01.10.2024 | 60,05 | 60,86 | 59,34 | 59,52 | -1,01% | 155,00 |
| 30.09.2024 | 59,34 | 60,21 | 59,04 | 60,13 | 1,26% | - |
| 27.09.2024 | 58,55 | 60,39 | 58,39 | 59,38 | 1,59% | - |
| 26.09.2024 | 58,78 | 60,39 | 58,27 | 58,45 | -0,56% | 694,00 |
| 25.09.2024 | 57,64 | 58,80 | 57,64 | 58,78 | 1,63% | 25,00 |
| 24.09.2024 | 58,49 | 59,37 | 57,75 | 57,84 | -1,16% | 1,00 |
| 23.09.2024 | 57,24 | 59,14 | 57,18 | 58,52 | 2,58% | 1,00 |
| 20.09.2024 | 57,91 | 58,19 | 56,89 | 57,05 | -1,57% | - |
| 19.09.2024 | 56,15 | 58,50 | 56,03 | 57,96 | 3,35% | 278,00 |
| 18.09.2024 | 55,65 | 56,74 | 55,23 | 56,08 | 0,68% | - |
| 17.09.2024 | 55,35 | 55,74 | 54,58 | 55,70 | 0,76% | 35,00 |
| 16.09.2024 | 55,65 | 56,65 | 54,99 | 55,28 | -0,79% | 20,00 |
| 13.09.2024 | 56,11 | 56,61 | 54,92 | 55,72 | -0,70% | 688,00 |
| 12.09.2024 | 55,78 | 57,37 | 55,67 | 56,11 | 0,63% | - |
| 11.09.2024 | 53,77 | 55,88 | 53,36 | 55,76 | 3,22% | 27,00 |
| 10.09.2024 | 53,59 | 54,57 | 53,35 | 54,02 | 0,35% | - |
| 09.09.2024 | 52,56 | 54,76 | 52,10 | 53,83 | 2,59% | 20,00 |
| 06.09.2024 | 53,95 | 54,43 | 51,65 | 52,47 | -2,80% | - |
| 05.09.2024 | 53,95 | 54,45 | 52,27 | 53,98 | 0,09% | 50,00 |
| 04.09.2024 | 54,41 | 55,17 | 53,51 | 53,93 | -1,06% | 155,00 |
| 03.09.2024 | 57,72 | 59,10 | 54,43 | 54,51 | -5,56% | - |
| 02.09.2024 | 57,81 | 58,26 | 57,64 | 57,72 | 0,09% | 2,00 |
| 30.08.2024 | 58,44 | 58,89 | 57,47 | 57,67 | -1,00% | 44,00 |
| 29.08.2024 | 58,49 | 59,34 | 58,18 | 58,25 | -0,21% | - |
| 28.08.2024 | 58,63 | 59,10 | 58,27 | 58,37 | -0,17% | - |
| 27.08.2024 | 59,24 | 59,30 | 58,36 | 58,47 | -1,40% | 1,00 |
| 26.08.2024 | 60,06 | 60,57 | 59,12 | 59,30 | -1,27% | 266,00 |
| 23.08.2024 | 58,60 | 60,06 | 58,60 | 60,06 | 2,53% | 15,00 |
| 22.08.2024 | 58,63 | 59,10 | 58,43 | 58,58 | 0,03% | - |
| 21.08.2024 | 57,04 | 58,57 | 56,48 | 58,56 | 2,72% | 17,00 |
| 20.08.2024 | 58,07 | 58,11 | 56,73 | 57,01 | -1,76% | - |
| 19.08.2024 | 57,95 | 58,28 | 57,36 | 58,03 | -0,17% | 100,00 |
| 16.08.2024 | 58,58 | 58,60 | 57,93 | 58,13 | -0,70% | - |
| 15.08.2024 | 57,71 | 59,54 | 57,66 | 58,54 | 1,39% | 427,00 |
| 14.08.2024 | 57,32 | 57,87 | 56,64 | 57,74 | 0,77% | - |
| 13.08.2024 | 56,78 | 57,42 | 55,85 | 57,30 | 1,09% | 58,00 |
| 12.08.2024 | 57,08 | 57,44 | 56,24 | 56,68 | -0,72% | 70,00 |
| 09.08.2024 | 56,82 | 57,51 | 56,00 | 57,09 | 0,65% | - |
| 08.08.2024 | 54,27 | 57,26 | 54,15 | 56,72 | 4,23% | 40,00 |
| 07.08.2024 | 55,05 | 57,29 | 54,31 | 54,42 | -0,40% | 190,00 |
| 06.08.2024 | 55,96 | 57,67 | 53,26 | 54,64 | -1,59% | 714,00 |
| 05.08.2024 | 56,68 | 56,82 | 51,22 | 55,52 | -2,85% | 2.149,00 |
| 02.08.2024 | 61,30 | 61,36 | 56,54 | 57,15 | -6,98% | 255,00 |
| 01.08.2024 | 62,63 | 63,18 | 60,64 | 61,44 | -2,01% | 114,00 |
| 31.07.2024 | 60,59 | 63,63 | 60,46 | 62,70 | 3,24% | 129,00 |
| 30.07.2024 | 59,96 | 61,36 | 59,44 | 60,73 | 1,40% | 70,00 |
| 29.07.2024 | 60,47 | 61,26 | 58,90 | 59,89 | -0,80% | 21,00 |
| 26.07.2024 | 59,30 | 61,15 | 59,00 | 60,37 | 1,86% | 424,00 |
| 25.07.2024 | 55,68 | 60,46 | 55,16 | 59,27 | 6,41% | 489,00 |
| 24.07.2024 | 58,01 | 58,55 | 55,60 | 55,70 | -4,00% | 100,00 |
| 23.07.2024 | 54,40 | 58,16 | 53,95 | 58,02 | 6,50% | 37,00 |
| 22.07.2024 | 53,76 | 54,70 | 53,74 | 54,48 | 1,13% | 30,00 |
| 19.07.2024 | 54,25 | 54,44 | 53,36 | 53,87 | -0,63% | 100,00 |
| 18.07.2024 | 54,72 | 55,30 | 53,55 | 54,21 | -0,99% | 107,00 |
| 17.07.2024 | 56,90 | 57,06 | 54,26 | 54,75 | -4,01% | 50,00 |
| 16.07.2024 | 54,49 | 57,14 | 54,36 | 57,04 | 4,97% | - |
| 15.07.2024 | 53,79 | 55,49 | 53,28 | 54,34 | 1,29% | 147,00 |
| 12.07.2024 | 53,30 | 54,72 | 53,06 | 53,65 | 0,75% | - |
| 11.07.2024 | 53,42 | 53,97 | 52,94 | 53,25 | -0,34% | - |
| 10.07.2024 | 53,16 | 54,07 | 52,84 | 53,43 | 0,49% | 38,00 |
| 09.07.2024 | 53,79 | 53,95 | 52,96 | 53,17 | -1,15% | - |
| 08.07.2024 | 51,99 | 54,01 | 51,99 | 53,79 | 3,46% | 151,00 |