86,150€
-0,19%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 69,80 | 71,90 | 69,04 | 71,76 | 3,62% | 296,00 |
| 10.10.2025 | 71,17 | 71,82 | 69,02 | 69,25 | -2,67% | 30,00 |
| 09.10.2025 | 72,07 | 72,76 | 71,02 | 71,15 | -1,32% | - |
| 08.10.2025 | 72,62 | 72,62 | 71,21 | 72,10 | 0,49% | 103,00 |
| 07.10.2025 | 71,49 | 72,45 | 69,84 | 71,75 | 0,22% | 40,00 |
| 06.10.2025 | 69,37 | 72,43 | 69,02 | 71,59 | 3,33% | 65,00 |
| 03.10.2025 | 70,48 | 71,06 | 69,04 | 69,28 | -1,63% | 773,00 |
| 02.10.2025 | 70,75 | 71,53 | 68,92 | 70,43 | -0,48% | 2,00 |
| 01.10.2025 | 69,07 | 70,82 | 68,65 | 70,77 | 2,61% | 41,00 |
| 30.09.2025 | 67,53 | 69,51 | 67,04 | 68,97 | 2,04% | 14,00 |
| 29.09.2025 | 71,38 | 71,86 | 65,46 | 67,59 | -4,67% | 39,00 |
| 26.09.2025 | 66,30 | 71,26 | 66,29 | 70,90 | 6,76% | 120,00 |
| 25.09.2025 | 65,59 | 66,67 | 64,30 | 66,41 | 0,70% | 151,00 |
| 24.09.2025 | 66,22 | 67,05 | 65,75 | 65,95 | -0,38% | - |
| 23.09.2025 | 67,71 | 68,40 | 65,92 | 66,20 | -2,36% | 24,00 |
| 22.09.2025 | 68,72 | 68,72 | 67,20 | 67,80 | -1,40% | 31,00 |
| 19.09.2025 | 68,34 | 69,10 | 67,08 | 68,76 | 0,64% | - |
| 18.09.2025 | 66,60 | 68,72 | 66,41 | 68,32 | 2,72% | 10,00 |
| 17.09.2025 | 67,04 | 67,77 | 65,34 | 66,51 | -0,72% | 6,00 |
| 16.09.2025 | 65,79 | 67,03 | 65,02 | 66,99 | 1,76% | 23,00 |
| 15.09.2025 | 64,93 | 65,90 | 64,29 | 65,83 | 1,73% | 2,00 |
| 12.09.2025 | 64,80 | 65,62 | 64,50 | 64,71 | 0,33% | - |
| 11.09.2025 | 66,00 | 66,00 | 64,15 | 64,50 | -0,42% | 1,00 |
| 10.09.2025 | 63,92 | 65,86 | 63,36 | 64,77 | 1,23% | 30,00 |
| 09.09.2025 | 65,84 | 66,57 | 63,59 | 63,98 | -2,88% | - |
| 08.09.2025 | 66,26 | 66,56 | 65,31 | 65,88 | -0,36% | 55,00 |
| 05.09.2025 | 66,13 | 67,06 | 63,96 | 66,12 | -0,17% | 20,00 |
| 04.09.2025 | 65,62 | 66,76 | 65,32 | 66,23 | 0,91% | 46,00 |
| 03.09.2025 | 67,23 | 68,00 | 63,91 | 65,63 | -2,52% | 29,00 |
| 02.09.2025 | 66,94 | 67,69 | 64,81 | 67,33 | 1,57% | 95,00 |
| 01.09.2025 | 66,20 | 66,80 | 66,07 | 66,29 | -0,03% | 9,00 |
| 29.08.2025 | 67,21 | 67,69 | 65,51 | 66,31 | -1,32% | 67,00 |
| 28.08.2025 | 66,01 | 67,25 | 65,34 | 67,20 | 1,71% | 46,00 |
| 27.08.2025 | 65,84 | 66,73 | 65,81 | 66,07 | 0,53% | 269,00 |
| 26.08.2025 | 62,85 | 66,03 | 62,42 | 65,72 | 4,30% | 53,00 |
| 25.08.2025 | 62,96 | 63,58 | 62,38 | 63,01 | 0,13% | - |
| 22.08.2025 | 61,97 | 63,12 | 61,87 | 62,93 | 1,58% | - |
| 21.08.2025 | 61,25 | 62,57 | 60,93 | 61,95 | 1,14% | - |
| 20.08.2025 | 61,83 | 61,99 | 60,35 | 61,25 | -1,00% | 289,00 |
| 19.08.2025 | 62,14 | 62,65 | 61,37 | 61,87 | -0,47% | 8,00 |
| 18.08.2025 | 61,97 | 62,25 | 61,07 | 62,16 | 0,21% | 97,00 |
| 15.08.2025 | 63,71 | 63,72 | 61,39 | 62,03 | -2,39% | 23,00 |
| 14.08.2025 | 64,32 | 64,56 | 63,41 | 63,55 | -1,35% | 75,00 |
| 13.08.2025 | 64,59 | 65,39 | 62,29 | 64,42 | -0,36% | 298,00 |
| 12.08.2025 | 62,79 | 64,80 | 62,72 | 64,65 | 2,90% | 3,00 |
| 11.08.2025 | 62,63 | 64,06 | 62,22 | 62,83 | 0,06% | 75,00 |
| 08.08.2025 | 63,35 | 66,58 | 62,23 | 62,79 | -0,77% | 1,00 |
| 07.08.2025 | 63,81 | 64,79 | 62,54 | 63,28 | -0,99% | - |
| 06.08.2025 | 64,45 | 64,51 | 63,27 | 63,91 | -0,68% | 214,00 |
| 05.08.2025 | 66,69 | 67,38 | 63,79 | 64,35 | -1,53% | 293,00 |
| 04.08.2025 | 66,10 | 67,68 | 64,88 | 65,35 | -1,37% | 121,00 |
| 01.08.2025 | 67,90 | 68,02 | 64,18 | 66,26 | -1,92% | 769,00 |
| 31.07.2025 | 82,52 | 83,10 | 66,73 | 67,56 | -17,89% | 578,00 |
| 30.07.2025 | 81,50 | 83,21 | 80,64 | 82,28 | 0,98% | 68,00 |
| 29.07.2025 | 82,57 | 83,28 | 81,32 | 81,48 | -1,12% | 111,00 |
| 28.07.2025 | 81,88 | 82,63 | 80,28 | 82,40 | 1,84% | 5,00 |
| 25.07.2025 | 79,49 | 81,03 | 78,60 | 80,91 | 2,03% | 26,00 |
| 24.07.2025 | 79,82 | 81,42 | 79,21 | 79,30 | -0,83% | 136,00 |
| 23.07.2025 | 78,93 | 80,65 | 78,24 | 79,96 | 1,61% | 3,00 |
| 22.07.2025 | 79,62 | 79,69 | 76,63 | 78,69 | -0,92% | 135,00 |
| 21.07.2025 | 80,60 | 81,80 | 79,28 | 79,42 | -1,15% | 105,00 |