132,750€
2,77%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 126,40 | 129,90 | 126,35 | 129,48 | 0,23% | 322,00 |
| 06.03.2026 | 133,15 | 134,20 | 127,75 | 129,18 | -2,89% | 331,00 |
| 05.03.2026 | 138,73 | 140,40 | 130,30 | 133,02 | -3,90% | 32,00 |
| 04.03.2026 | 134,02 | 138,65 | 133,88 | 138,43 | 1,65% | 76,00 |
| 03.03.2026 | 142,02 | 142,48 | 134,00 | 136,18 | -4,42% | 300,00 |
| 02.03.2026 | 138,60 | 144,35 | 136,50 | 142,48 | 4,36% | 296,00 |
| 27.02.2026 | 138,18 | 139,55 | 134,90 | 136,52 | -0,89% | 102,00 |
| 26.02.2026 | 135,38 | 138,30 | 133,20 | 137,75 | 1,66% | 514,00 |
| 25.02.2026 | 136,43 | 138,98 | 135,20 | 135,50 | -0,82% | 18,00 |
| 24.02.2026 | 135,35 | 138,10 | 133,65 | 136,63 | 1,64% | 53,00 |
| 23.02.2026 | 133,80 | 135,35 | 132,60 | 134,43 | 0,43% | 90,00 |
| 20.02.2026 | 130,10 | 134,20 | 129,33 | 133,85 | 2,78% | 118,00 |
| 19.02.2026 | 125,95 | 131,20 | 124,75 | 130,23 | 3,21% | 573,00 |
| 18.02.2026 | 124,13 | 127,10 | 123,90 | 126,18 | 2,19% | 273,00 |
| 17.02.2026 | 121,38 | 124,50 | 121,13 | 123,48 | 1,63% | 124,00 |
| 16.02.2026 | 121,40 | 122,80 | 120,35 | 121,50 | 0,85% | 48,00 |
| 13.02.2026 | 117,78 | 121,00 | 116,98 | 120,48 | 1,99% | - |
| 12.02.2026 | 117,18 | 121,35 | 116,18 | 118,13 | 1,48% | 310,00 |
| 11.02.2026 | 115,15 | 117,38 | 112,00 | 116,40 | 1,02% | 677,00 |
| 10.02.2026 | 113,93 | 115,23 | 112,38 | 115,23 | 1,86% | 29,00 |
| 09.02.2026 | 113,80 | 115,35 | 112,05 | 113,13 | -0,11% | 98,00 |
| 06.02.2026 | 107,70 | 114,78 | 107,70 | 113,25 | 3,92% | 15,00 |
| 05.02.2026 | 108,13 | 112,18 | 106,43 | 108,98 | 0,93% | 1,00 |
| 04.02.2026 | 109,60 | 109,65 | 104,60 | 107,98 | -0,35% | 466,00 |
| 03.02.2026 | 103,10 | 115,38 | 103,05 | 108,35 | 6,15% | 413,00 |
| 02.02.2026 | 100,47 | 103,30 | 99,42 | 102,08 | 0,57% | 144,00 |
| 30.01.2026 | 102,75 | 104,40 | 100,68 | 101,50 | -0,27% | 60,00 |
| 29.01.2026 | 101,83 | 103,35 | 98,80 | 101,78 | -0,27% | 646,00 |
| 28.01.2026 | 104,55 | 104,70 | 101,83 | 102,05 | -1,11% | 326,00 |
| 27.01.2026 | 103,90 | 105,25 | 102,48 | 103,20 | -0,53% | 351,00 |
| 26.01.2026 | 105,75 | 105,90 | 102,55 | 103,75 | -1,17% | 598,00 |
| 23.01.2026 | 104,85 | 106,65 | 104,10 | 104,98 | 0,41% | 119,00 |
| 22.01.2026 | 106,73 | 108,55 | 104,33 | 104,55 | -1,67% | - |
| 21.01.2026 | 105,20 | 106,95 | 104,45 | 106,33 | 1,19% | 22,00 |
| 20.01.2026 | 106,03 | 107,33 | 103,93 | 105,08 | -1,22% | 53,00 |
| 19.01.2026 | 106,20 | 106,38 | 105,45 | 106,38 | -0,98% | 94,00 |
| 16.01.2026 | 108,13 | 109,65 | 106,93 | 107,43 | -0,58% | 130,00 |
| 15.01.2026 | 105,05 | 109,45 | 105,05 | 108,05 | 2,42% | 34,00 |
| 14.01.2026 | 107,75 | 107,75 | 103,65 | 105,50 | -1,31% | 169,00 |
| 13.01.2026 | 105,83 | 108,23 | 105,73 | 106,90 | 0,99% | - |
| 12.01.2026 | 105,60 | 107,40 | 104,33 | 105,85 | 0,59% | 362,00 |
| 09.01.2026 | 101,78 | 107,75 | 101,75 | 105,23 | 3,42% | 496,00 |
| 08.01.2026 | 102,93 | 106,63 | 99,53 | 101,75 | -1,50% | 1.494,00 |
| 07.01.2026 | 104,98 | 105,08 | 103,15 | 103,30 | 0,05% | 542,00 |
| 06.01.2026 | 102,58 | 104,25 | 99,39 | 103,25 | 0,36% | 631,00 |
| 05.01.2026 | 102,10 | 104,60 | 100,70 | 102,88 | 2,26% | 24,00 |
| 02.01.2026 | 97,90 | 100,63 | 97,20 | 100,60 | 1,59% | 107,00 |
| 30.12.2025 | 98,98 | 99,03 | 98,98 | 99,03 | -0,06% | - |
| 29.12.2025 | 99,34 | 100,40 | 98,38 | 99,09 | 0,38% | 121,00 |
| 23.12.2025 | 98,28 | 99,58 | 98,00 | 98,71 | 0,26% | 449,00 |
| 22.12.2025 | 96,73 | 99,34 | 95,78 | 98,45 | 1,94% | 694,00 |
| 19.12.2025 | 93,56 | 96,72 | 93,56 | 96,58 | 3,39% | 100,00 |
| 18.12.2025 | 90,96 | 94,24 | 90,96 | 93,41 | 1,84% | 1,00 |
| 17.12.2025 | 92,77 | 93,68 | 91,41 | 91,72 | -0,69% | - |
| 16.12.2025 | 92,40 | 93,32 | 91,21 | 92,36 | 0,27% | 27,00 |
| 15.12.2025 | 93,01 | 94,26 | 91,79 | 92,11 | -0,74% | 34,00 |
| 12.12.2025 | 94,38 | 95,30 | 92,01 | 92,80 | -1,25% | - |
| 11.12.2025 | 89,58 | 94,62 | 89,43 | 93,97 | 5,04% | 160,00 |
| 10.12.2025 | 85,46 | 90,45 | 85,27 | 89,46 | 4,51% | - |
| 09.12.2025 | 85,57 | 86,64 | 84,76 | 85,60 | 0,19% | 40,00 |
| 08.12.2025 | 86,14 | 88,25 | 85,27 | 85,44 | -1,01% | - |
| 05.12.2025 | 86,14 | 87,02 | 85,12 | 86,31 | 0,36% | 70,00 |
| 04.12.2025 | 84,45 | 86,15 | 84,21 | 86,00 | 1,03% | - |
| 03.12.2025 | 84,81 | 86,20 | 83,84 | 85,12 | 0,16% | - |
| 02.12.2025 | 85,35 | 86,78 | 84,71 | 84,98 | -0,61% | - |
| 01.12.2025 | 86,73 | 86,73 | 84,72 | 85,50 | -1,80% | - |
| 28.11.2025 | 86,68 | 87,65 | 86,30 | 87,07 | 0,67% | - |
| 27.11.2025 | 86,50 | 87,46 | 85,64 | 86,49 | -0,14% | 194,00 |
| 26.11.2025 | 85,82 | 87,28 | 85,32 | 86,61 | 1,09% | - |
| 25.11.2025 | 85,54 | 85,68 | 82,27 | 85,68 | 1,44% | 173,00 |
| 24.11.2025 | 83,78 | 84,74 | 82,96 | 84,46 | 1,17% | 2,00 |
| 21.11.2025 | 82,26 | 84,27 | 81,02 | 83,48 | 2,20% | 1,00 |
| 20.11.2025 | 85,46 | 86,53 | 81,47 | 81,68 | -4,36% | 1,00 |
| 19.11.2025 | 84,72 | 87,00 | 83,94 | 85,40 | 0,16% | 1,00 |
| 18.11.2025 | 84,95 | 85,72 | 83,15 | 85,26 | 0,06% | - |
| 17.11.2025 | 85,62 | 87,47 | 84,78 | 85,21 | -0,83% | 3,00 |
| 14.11.2025 | 84,67 | 86,40 | 82,98 | 85,92 | 1,66% | 1,00 |
| 13.11.2025 | 85,86 | 87,00 | 83,85 | 84,52 | -1,13% | - |
| 12.11.2025 | 84,61 | 86,06 | 84,54 | 85,49 | 1,62% | 117,00 |
| 11.11.2025 | 84,95 | 85,78 | 82,94 | 84,13 | -1,13% | 82,00 |
| 10.11.2025 | 84,57 | 85,40 | 83,20 | 85,09 | 1,19% | 335,00 |
| 07.11.2025 | 82,64 | 84,51 | 81,34 | 84,09 | 0,89% | 24,00 |
| 06.11.2025 | 83,82 | 84,64 | 82,90 | 83,35 | -1,17% | 1,00 |
| 05.11.2025 | 83,63 | 84,89 | 82,80 | 84,34 | 0,49% | 23,00 |
| 04.11.2025 | 85,30 | 85,65 | 83,06 | 83,93 | -2,05% | 13,00 |
| 03.11.2025 | 85,77 | 86,66 | 84,85 | 85,69 | -0,17% | 23,00 |
| 31.10.2025 | 87,52 | 87,62 | 84,85 | 85,84 | -1,98% | - |
| 30.10.2025 | 88,55 | 89,22 | 87,13 | 87,57 | -1,26% | 5,00 |
| 29.10.2025 | 84,63 | 88,97 | 84,36 | 88,69 | 5,46% | 577,00 |
| 28.10.2025 | 78,66 | 92,22 | 78,40 | 84,10 | 6,66% | 628,00 |
| 27.10.2025 | 76,98 | 78,96 | 76,28 | 78,85 | 2,28% | 55,00 |
| 24.10.2025 | 77,98 | 78,27 | 76,36 | 77,09 | 0,68% | 70,00 |
| 23.10.2025 | 70,85 | 77,20 | 70,82 | 76,57 | 8,07% | 187,00 |
| 22.10.2025 | 72,65 | 73,07 | 70,17 | 70,85 | -2,42% | - |
| 21.10.2025 | 69,97 | 72,61 | 69,91 | 72,61 | 3,85% | 146,00 |
| 20.10.2025 | 68,95 | 70,08 | 68,39 | 69,92 | 1,67% | 9,00 |
| 17.10.2025 | 69,13 | 69,59 | 67,86 | 68,77 | -1,31% | 121,00 |
| 16.10.2025 | 71,51 | 72,22 | 69,45 | 69,68 | -3,21% | 43,00 |
| 15.10.2025 | 73,03 | 74,33 | 70,89 | 71,99 | -1,07% | 9,00 |
| 14.10.2025 | 71,46 | 73,01 | 70,16 | 72,77 | 1,41% | - |