50,140€
-1,78%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 50,92 | 51,00 | 50,10 | 50,11 | -1,84% | 23,00 |
| 07.03.2025 | 52,88 | 53,32 | 48,28 | 51,05 | -3,88% | 1,00 |
| 06.03.2025 | 53,55 | 53,96 | 52,31 | 53,11 | -0,91% | - |
| 05.03.2025 | 53,03 | 53,85 | 52,22 | 53,60 | 1,21% | 11,00 |
| 04.03.2025 | 55,14 | 55,16 | 51,10 | 52,96 | -4,01% | 44,00 |
| 03.03.2025 | 55,91 | 57,88 | 54,87 | 55,17 | -1,66% | 81,00 |
| 28.02.2025 | 54,76 | 56,17 | 54,52 | 56,10 | 2,54% | - |
| 27.02.2025 | 54,21 | 55,46 | 53,94 | 54,71 | 1,18% | 49,00 |
| 26.02.2025 | 53,74 | 55,07 | 53,55 | 54,07 | 0,99% | 43,00 |
| 25.02.2025 | 54,58 | 55,24 | 53,08 | 53,54 | -1,83% | 128,00 |
| 24.02.2025 | 55,37 | 56,14 | 54,36 | 54,54 | -1,52% | 473,00 |
| 21.02.2025 | 58,05 | 58,79 | 54,95 | 55,38 | -4,50% | 145,00 |
| 20.02.2025 | 58,86 | 59,65 | 57,76 | 57,99 | -1,54% | - |
| 19.02.2025 | 59,46 | 60,26 | 58,90 | 58,90 | -0,89% | 85,00 |
| 18.02.2025 | 58,45 | 60,15 | 58,33 | 59,43 | 1,92% | - |
| 17.02.2025 | 58,23 | 58,92 | 58,17 | 58,31 | 0,47% | 1,00 |
| 14.02.2025 | 58,59 | 59,00 | 57,84 | 58,04 | -0,84% | 33,00 |
| 13.02.2025 | 58,31 | 58,89 | 56,79 | 58,53 | 0,29% | 50,00 |
| 12.02.2025 | 59,72 | 59,85 | 58,29 | 58,36 | -1,98% | - |
| 11.02.2025 | 61,26 | 61,92 | 59,45 | 59,54 | -2,95% | 65,00 |
| 10.02.2025 | 60,90 | 63,18 | 60,84 | 61,35 | 1,07% | - |
| 07.02.2025 | 61,20 | 62,16 | 60,46 | 60,70 | -0,64% | 12,00 |
| 06.02.2025 | 63,43 | 64,37 | 60,43 | 61,09 | -3,31% | 133,00 |
| 05.02.2025 | 61,24 | 63,20 | 60,16 | 63,18 | 3,08% | 4,00 |
| 04.02.2025 | 56,23 | 63,57 | 55,50 | 61,29 | 9,00% | 310,00 |
| 03.02.2025 | 55,33 | 56,57 | 53,83 | 56,23 | 2,07% | 34,00 |
| 31.01.2025 | 55,68 | 56,17 | 54,99 | 55,09 | -0,86% | - |
| 30.01.2025 | 57,87 | 58,69 | 55,23 | 55,57 | -3,76% | 25,00 |
| 29.01.2025 | 55,49 | 58,01 | 55,48 | 57,74 | 4,21% | 210,00 |
| 28.01.2025 | 53,83 | 55,46 | 53,52 | 55,41 | 3,42% | 1,00 |
| 27.01.2025 | 55,77 | 55,77 | 53,33 | 53,58 | -3,94% | - |
| 24.01.2025 | 56,38 | 56,65 | 55,27 | 55,78 | -1,52% | 1,00 |
| 23.01.2025 | 55,19 | 56,82 | 54,64 | 56,64 | 2,55% | 11,00 |
| 22.01.2025 | 56,19 | 56,47 | 55,14 | 55,23 | -1,62% | 45,00 |
| 21.01.2025 | 55,20 | 56,77 | 55,12 | 56,14 | 2,18% | 30,00 |
| 20.01.2025 | 55,47 | 55,50 | 54,92 | 54,94 | -1,20% | - |
| 17.01.2025 | 55,89 | 56,61 | 55,54 | 55,61 | -0,45% | - |
| 16.01.2025 | 55,54 | 56,04 | 55,33 | 55,86 | 0,72% | - |
| 15.01.2025 | 54,73 | 56,49 | 54,68 | 55,46 | 1,32% | 22,00 |
| 14.01.2025 | 53,69 | 55,13 | 53,48 | 54,74 | 1,69% | 125,00 |
| 13.01.2025 | 53,88 | 54,21 | 53,32 | 53,83 | -0,11% | 232,00 |
| 10.01.2025 | 54,00 | 54,20 | 53,41 | 53,89 | -0,11% | 20,00 |
| 09.01.2025 | 53,91 | 53,97 | 53,83 | 53,95 | 0,15% | - |
| 08.01.2025 | 53,69 | 53,98 | 53,25 | 53,87 | 0,41% | 147,00 |
| 07.01.2025 | 54,15 | 54,62 | 52,95 | 53,65 | -1,05% | 1,00 |
| 06.01.2025 | 54,39 | 55,14 | 53,73 | 54,22 | -0,33% | - |
| 03.01.2025 | 53,61 | 54,87 | 53,47 | 54,40 | 1,25% | - |
| 02.01.2025 | 53,15 | 54,61 | 52,70 | 53,73 | 1,68% | 19,00 |
| 30.12.2024 | 53,08 | 53,58 | 52,60 | 52,84 | -0,58% | 4,00 |
| 27.12.2024 | 53,91 | 54,12 | 52,89 | 53,15 | 0,15% | 21,00 |
| 23.12.2024 | 52,25 | 53,23 | 52,00 | 53,07 | 1,47% | 47,00 |
| 20.12.2024 | 52,27 | 52,94 | 51,45 | 52,30 | 0,06% | 128,00 |
| 19.12.2024 | 52,23 | 53,06 | 51,85 | 52,27 | 0,00% | 3,00 |
| 18.12.2024 | 52,62 | 54,20 | 51,94 | 52,27 | -0,87% | - |
| 17.12.2024 | 53,77 | 53,84 | 52,32 | 52,73 | -2,03% | 50,00 |
| 16.12.2024 | 53,76 | 54,50 | 53,62 | 53,82 | 0,04% | - |
| 13.12.2024 | 53,53 | 54,24 | 53,12 | 53,80 | 0,56% | - |
| 12.12.2024 | 54,44 | 54,67 | 53,49 | 53,50 | -2,18% | 150,00 |
| 11.12.2024 | 54,23 | 55,29 | 54,21 | 54,69 | 0,85% | 112,00 |
| 10.12.2024 | 53,68 | 55,44 | 53,10 | 54,23 | 0,87% | 166,00 |
| 09.12.2024 | 54,63 | 55,45 | 53,54 | 53,76 | -1,16% | 50,00 |
| 06.12.2024 | 55,28 | 55,76 | 53,90 | 54,39 | -1,50% | 18,00 |
| 05.12.2024 | 56,96 | 57,44 | 55,18 | 55,22 | -3,09% | 14,00 |
| 04.12.2024 | 56,83 | 57,35 | 56,27 | 56,98 | 0,21% | 7,00 |
| 03.12.2024 | 56,89 | 57,86 | 56,16 | 56,86 | 0,02% | 18,00 |
| 02.12.2024 | 57,21 | 57,58 | 56,67 | 56,85 | -0,19% | - |
| 29.11.2024 | 56,93 | 57,68 | 56,42 | 56,96 | -0,14% | 5,00 |
| 28.11.2024 | 57,04 | 57,12 | 56,98 | 57,04 | 0,21% | - |
| 27.11.2024 | 57,86 | 58,06 | 56,48 | 56,92 | -1,45% | 50,00 |
| 26.11.2024 | 57,43 | 58,05 | 56,58 | 57,76 | 0,63% | 21,00 |
| 25.11.2024 | 56,74 | 57,71 | 56,51 | 57,40 | 0,99% | 1,00 |
| 22.11.2024 | 55,57 | 57,76 | 55,45 | 56,84 | 2,60% | 64,00 |
| 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 |