158,400€
0,09%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 158,35 | 158,45 | 158,25 | 158,40 | 0,09% | - |
| 30.07.2026 | 155,35 | 160,18 | 152,58 | 158,25 | 1,57% | 176,00 |
| 29.07.2026 | 164,40 | 164,83 | 153,80 | 155,80 | -4,97% | 129,00 |
| 28.07.2026 | 169,50 | 170,33 | 160,83 | 163,95 | -3,19% | 1.212,00 |
| 27.07.2026 | 175,55 | 178,70 | 164,58 | 169,35 | -2,41% | 408,00 |
| 24.07.2026 | 175,85 | 179,85 | 172,93 | 173,52 | -1,10% | 285,00 |
| 23.07.2026 | 170,93 | 175,45 | 169,25 | 175,45 | 2,32% | 47,00 |
| 22.07.2026 | 172,77 | 175,05 | 170,18 | 171,48 | 0,53% | 158,00 |
| 21.07.2026 | 163,43 | 172,27 | 163,15 | 170,58 | 4,66% | 899,00 |
| 20.07.2026 | 161,27 | 166,70 | 161,25 | 162,98 | 0,82% | 170,00 |
| 17.07.2026 | 161,23 | 164,60 | 155,23 | 161,65 | 0,42% | 65,00 |
| 16.07.2026 | 168,85 | 169,83 | 159,75 | 160,98 | -3,84% | 33,00 |
| 15.07.2026 | 165,70 | 168,08 | 164,15 | 167,40 | 1,10% | 31,00 |
| 14.07.2026 | 161,88 | 170,00 | 160,93 | 165,58 | 2,62% | - |
| 13.07.2026 | 163,73 | 165,35 | 160,98 | 161,35 | -1,97% | 195,00 |
| 10.07.2026 | 164,65 | 165,75 | 160,83 | 164,60 | -1,16% | 53,00 |
| 09.07.2026 | 162,63 | 167,58 | 162,20 | 166,52 | 2,73% | - |
| 08.07.2026 | 160,40 | 162,20 | 157,48 | 162,10 | 1,04% | 139,00 |
| 07.07.2026 | 167,98 | 169,95 | 156,30 | 160,43 | -4,48% | 863,00 |
| 06.07.2026 | 164,63 | 170,00 | 163,20 | 167,95 | 2,07% | 46,00 |
| 03.07.2026 | 164,58 | 164,60 | 163,05 | 164,55 | 0,26% | 11,00 |
| 02.07.2026 | 168,80 | 170,88 | 161,80 | 164,13 | -3,09% | 389,00 |
| 01.07.2026 | 172,55 | 174,65 | 167,93 | 169,35 | -1,80% | 218,00 |
| 30.06.2026 | 173,70 | 176,45 | 170,60 | 172,45 | 0,58% | 23,00 |
| 29.06.2026 | 173,65 | 174,90 | 170,58 | 171,45 | -1,04% | 94,00 |
| 26.06.2026 | 175,13 | 175,52 | 169,85 | 173,25 | -1,14% | 1,00 |
| 25.06.2026 | 173,80 | 179,80 | 173,58 | 175,25 | 0,99% | 139,00 |
| 24.06.2026 | 175,50 | 178,40 | 172,18 | 173,52 | -1,80% | 36,00 |
| 23.06.2026 | 178,38 | 179,77 | 171,33 | 176,70 | -1,02% | 124,00 |
| 22.06.2026 | 175,63 | 179,52 | 174,55 | 178,52 | 1,85% | 7,00 |
| 19.06.2026 | 175,90 | 177,50 | 173,85 | 175,27 | -0,36% | 50,00 |
| 18.06.2026 | 169,65 | 176,55 | 169,65 | 175,90 | 1,41% | 63,00 |
| 17.06.2026 | 169,08 | 174,35 | 169,02 | 173,45 | 2,54% | 47,00 |
| 16.06.2026 | 169,10 | 171,43 | 167,60 | 169,15 | 0,28% | 35,00 |
| 15.06.2026 | 173,90 | 177,50 | 167,95 | 168,68 | -0,87% | 377,00 |
| 12.06.2026 | 174,35 | 175,80 | 168,05 | 170,15 | -0,93% | 40,00 |
| 11.06.2026 | 159,08 | 171,75 | 158,95 | 171,75 | 7,13% | 141,00 |
| 10.06.2026 | 161,98 | 165,45 | 154,40 | 160,33 | -0,36% | 247,00 |
| 09.06.2026 | 155,77 | 163,58 | 153,45 | 160,90 | 3,42% | 31,00 |
| 08.06.2026 | 153,68 | 156,18 | 152,20 | 155,58 | 0,31% | 37,00 |
| 05.06.2026 | 155,68 | 157,77 | 152,43 | 155,10 | -0,21% | 15,00 |
| 04.06.2026 | 155,02 | 156,60 | 152,13 | 155,43 | 0,81% | 15,00 |
| 03.06.2026 | 153,45 | 156,40 | 150,98 | 154,18 | 0,95% | 256,00 |
| 02.06.2026 | 153,48 | 157,35 | 152,40 | 152,73 | -1,47% | 308,00 |
| 01.06.2026 | 151,75 | 155,60 | 147,45 | 155,00 | 3,68% | 3.523,00 |
| 29.05.2026 | 146,58 | 151,25 | 145,43 | 149,50 | 3,01% | 121,00 |
| 28.05.2026 | 146,43 | 147,75 | 143,85 | 145,13 | -0,80% | 62,00 |
| 27.05.2026 | 146,50 | 147,25 | 142,50 | 146,30 | 0,36% | 41,00 |
| 26.05.2026 | 142,50 | 146,00 | 140,50 | 145,77 | 4,09% | 198,00 |
| 25.05.2026 | 139,95 | 140,10 | 139,93 | 140,05 | -0,85% | - |
| 22.05.2026 | 138,25 | 141,30 | 136,75 | 141,25 | 2,52% | 17,00 |
| 21.05.2026 | 132,20 | 138,77 | 131,35 | 137,77 | 4,69% | 101,00 |
| 20.05.2026 | 130,95 | 133,40 | 128,55 | 131,60 | 1,52% | 35,00 |
| 19.05.2026 | 128,43 | 131,30 | 125,75 | 129,63 | 0,78% | 5,00 |
| 18.05.2026 | 132,15 | 134,65 | 128,25 | 128,63 | -3,27% | 96,00 |
| 15.05.2026 | 139,52 | 139,58 | 132,83 | 132,98 | -4,68% | 351,00 |
| 14.05.2026 | 140,95 | 142,65 | 139,50 | 139,50 | -1,38% | 6,00 |
| 13.05.2026 | 137,18 | 142,45 | 136,05 | 141,45 | 2,43% | 88,00 |
| 12.05.2026 | 137,00 | 138,45 | 133,83 | 138,10 | 1,54% | 20,00 |
| 11.05.2026 | 134,60 | 137,35 | 130,05 | 136,00 | 1,00% | 160,00 |
| 08.05.2026 | 138,63 | 139,88 | 134,65 | 134,65 | -3,46% | 6,00 |
| 07.05.2026 | 140,60 | 144,85 | 137,43 | 139,48 | -0,29% | 235,00 |
| 06.05.2026 | 132,52 | 140,25 | 131,73 | 139,88 | 5,81% | 327,00 |
| 05.05.2026 | 133,15 | 134,20 | 130,55 | 132,20 | 0,49% | 35,00 |
| 04.05.2026 | 132,30 | 133,35 | 130,48 | 131,55 | -0,25% | 3,00 |
| 30.04.2026 | 125,75 | 131,90 | 123,40 | 131,88 | 5,71% | 105,00 |
| 29.04.2026 | 129,80 | 131,95 | 121,90 | 124,75 | -3,37% | 57,00 |
| 28.04.2026 | 131,10 | 132,45 | 128,02 | 129,10 | -0,98% | 50,00 |
| 27.04.2026 | 131,43 | 132,70 | 127,75 | 130,38 | -1,02% | 135,00 |
| 24.04.2026 | 131,88 | 132,95 | 127,95 | 131,73 | 0,76% | 32,00 |
| 23.04.2026 | 130,50 | 134,77 | 128,43 | 130,73 | -0,25% | 19,00 |
| 22.04.2026 | 135,55 | 139,75 | 126,40 | 131,05 | -3,16% | 216,00 |
| 21.04.2026 | 139,48 | 142,38 | 134,05 | 135,33 | -2,61% | 181,00 |
| 20.04.2026 | 139,65 | 140,35 | 137,00 | 138,95 | -0,23% | 61,00 |
| 17.04.2026 | 134,80 | 140,30 | 133,40 | 139,27 | 5,21% | 717,00 |
| 16.04.2026 | 132,88 | 135,55 | 130,95 | 132,38 | -0,92% | 233,00 |
| 15.04.2026 | 138,23 | 139,70 | 133,05 | 133,60 | -3,75% | 174,00 |
| 14.04.2026 | 137,80 | 140,55 | 137,80 | 138,80 | -0,14% | 115,00 |
| 13.04.2026 | 139,75 | 139,75 | 137,00 | 139,00 | 0,76% | 275,00 |
| 10.04.2026 | 136,90 | 138,08 | 134,85 | 137,95 | 0,77% | 200,00 |
| 09.04.2026 | 134,05 | 139,33 | 132,55 | 136,90 | 2,20% | 1,00 |
| 08.04.2026 | 131,60 | 136,18 | 131,33 | 133,95 | 5,93% | 120,00 |
| 07.04.2026 | 128,27 | 129,55 | 126,15 | 126,45 | -0,78% | 26,00 |
| 02.04.2026 | 130,40 | 131,93 | 124,03 | 127,45 | -2,58% | 310,00 |
| 01.04.2026 | 125,85 | 134,00 | 124,65 | 130,83 | 4,08% | 177,00 |
| 31.03.2026 | 118,65 | 126,60 | 118,25 | 125,70 | 6,10% | 211,00 |
| 30.03.2026 | 122,63 | 124,60 | 118,30 | 118,48 | -2,75% | 575,00 |
| 27.03.2026 | 126,50 | 126,50 | 121,68 | 121,83 | -2,77% | 575,00 |
| 26.03.2026 | 128,90 | 129,40 | 123,55 | 125,30 | -2,96% | 427,00 |
| 25.03.2026 | 130,88 | 131,18 | 128,25 | 129,13 | -0,65% | 78,00 |
| 24.03.2026 | 126,20 | 130,73 | 124,70 | 129,98 | 1,66% | - |
| 23.03.2026 | 121,00 | 130,75 | 121,00 | 127,85 | 5,44% | 180,00 |
| 20.03.2026 | 127,55 | 127,68 | 121,13 | 121,25 | -4,41% | 311,00 |
| 19.03.2026 | 130,02 | 130,20 | 123,60 | 126,85 | -2,61% | 89,00 |
| 18.03.2026 | 128,95 | 132,45 | 128,68 | 130,25 | 0,54% | 322,00 |
| 17.03.2026 | 128,10 | 129,55 | 127,43 | 129,55 | 1,19% | 240,00 |
| 16.03.2026 | 125,10 | 129,10 | 123,85 | 128,02 | 2,38% | 363,00 |
| 13.03.2026 | 127,98 | 129,85 | 122,18 | 125,05 | -2,42% | 472,00 |
| 12.03.2026 | 135,83 | 136,13 | 124,53 | 128,15 | -5,82% | 410,00 |
| 11.03.2026 | 138,25 | 138,25 | 133,70 | 136,08 | -0,48% | 145,00 |