65,600€
-2,57%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 79,76 | 80,96 | 79,50 | 80,34 | 0,69% | 113,00 |
| 17.07.2025 | 77,55 | 80,21 | 77,55 | 79,79 | 3,30% | - |
| 16.07.2025 | 77,29 | 78,20 | 75,85 | 77,24 | -0,36% | 3,00 |
| 15.07.2025 | 77,57 | 78,36 | 76,94 | 77,52 | -0,14% | 103,00 |
| 14.07.2025 | 76,30 | 78,64 | 75,85 | 77,63 | 1,57% | - |
| 11.07.2025 | 75,21 | 76,55 | 74,70 | 76,43 | 1,39% | - |
| 10.07.2025 | 74,73 | 75,76 | 74,08 | 75,38 | 0,60% | 135,00 |
| 09.07.2025 | 74,93 | 75,78 | 74,54 | 74,93 | 0,00% | - |
| 08.07.2025 | 74,60 | 75,66 | 73,42 | 74,93 | 0,40% | - |
| 07.07.2025 | 74,70 | 75,35 | 73,77 | 74,63 | 2,00% | 475,00 |
| 04.07.2025 | 73,28 | 73,29 | 72,90 | 73,17 | -0,61% | 10,00 |
| 03.07.2025 | 72,61 | 74,39 | 72,52 | 73,62 | 1,63% | 28,00 |
| 02.07.2025 | 71,21 | 72,68 | 71,20 | 72,44 | 1,78% | - |
| 01.07.2025 | 73,21 | 73,36 | 70,56 | 71,17 | -3,09% | 3,00 |
| 30.06.2025 | 74,41 | 74,98 | 73,35 | 73,44 | -1,02% | 46,00 |
| 27.06.2025 | 73,39 | 74,43 | 73,02 | 74,20 | 1,38% | - |
| 26.06.2025 | 72,48 | 73,28 | 71,68 | 73,19 | 2,81% | 633,00 |
| 25.06.2025 | 72,45 | 73,09 | 71,13 | 71,19 | -1,82% | - |
| 24.06.2025 | 72,14 | 72,91 | 71,01 | 72,51 | 0,68% | 25,00 |
| 23.06.2025 | 71,60 | 72,17 | 70,65 | 72,02 | 0,52% | - |
| 20.06.2025 | 71,21 | 72,02 | 70,52 | 71,65 | 0,63% | 9,00 |
| 19.06.2025 | 71,63 | 72,00 | 71,20 | 71,20 | -0,43% | 28,00 |
| 18.06.2025 | 73,64 | 74,40 | 71,26 | 71,51 | -2,91% | 33,00 |
| 17.06.2025 | 73,52 | 74,41 | 73,35 | 73,65 | -0,09% | - |
| 16.06.2025 | 73,34 | 74,59 | 73,27 | 73,72 | 0,19% | 7,00 |
| 13.06.2025 | 72,48 | 74,14 | 70,66 | 73,58 | 1,38% | 225,00 |
| 12.06.2025 | 72,65 | 73,05 | 69,06 | 72,58 | -0,68% | 105,00 |
| 11.06.2025 | 72,28 | 73,60 | 71,34 | 73,08 | 1,05% | 21,00 |
| 10.06.2025 | 74,11 | 74,53 | 72,10 | 72,32 | -2,31% | 116,00 |
| 09.06.2025 | 73,23 | 75,12 | 72,80 | 74,03 | 0,42% | 918,00 |
| 06.06.2025 | 72,47 | 73,97 | 72,47 | 73,72 | 1,94% | 605,00 |
| 05.06.2025 | 72,48 | 73,45 | 71,94 | 72,32 | -0,74% | 211,00 |
| 04.06.2025 | 72,10 | 73,02 | 71,60 | 72,86 | 1,03% | - |
| 03.06.2025 | 70,61 | 72,14 | 69,80 | 72,12 | 2,24% | 1,00 |
| 02.06.2025 | 70,26 | 70,72 | 69,40 | 70,54 | 0,53% | 111,00 |
| 30.05.2025 | 69,66 | 70,51 | 69,13 | 70,17 | -0,10% | 350,00 |
| 29.05.2025 | 70,85 | 71,80 | 68,61 | 70,24 | -0,76% | 25,00 |
| 28.05.2025 | 70,20 | 72,25 | 69,97 | 70,78 | 0,88% | 23,00 |
| 27.05.2025 | 66,80 | 70,19 | 66,18 | 70,16 | 5,01% | 31,00 |
| 26.05.2025 | 66,52 | 66,88 | 66,04 | 66,81 | 0,38% | 1,00 |
| 23.05.2025 | 66,34 | 67,09 | 65,37 | 66,56 | -0,05% | 11,00 |
| 22.05.2025 | 66,36 | 66,99 | 65,86 | 66,59 | 0,18% | 18,00 |
| 21.05.2025 | 67,08 | 67,49 | 65,81 | 66,47 | -1,35% | 40,00 |
| 20.05.2025 | 67,48 | 67,72 | 66,40 | 67,38 | -1,01% | 15,00 |
| 19.05.2025 | 67,99 | 68,38 | 66,66 | 68,07 | -0,50% | 1,00 |
| 16.05.2025 | 66,80 | 68,42 | 66,57 | 68,41 | 2,04% | 12,00 |
| 15.05.2025 | 66,88 | 67,57 | 66,22 | 67,04 | -0,19% | 153,00 |
| 14.05.2025 | 66,09 | 67,44 | 65,63 | 67,17 | 1,59% | 1,00 |
| 13.05.2025 | 65,98 | 67,30 | 65,59 | 66,12 | 0,03% | 186,00 |
| 12.05.2025 | 67,38 | 68,64 | 65,06 | 66,10 | 4,13% | 277,00 |
| 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 |