86,550€
1,23%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 85,50 | 85,50 | 85,50 | 85,50 | 2,17% | - |
| 04.12.2025 | 83,68 | 83,68 | 83,68 | 83,68 | -1,78% | - |
| 03.12.2025 | 84,14 | 85,20 | 84,14 | 85,20 | 0,66% | 45,00 |
| 02.12.2025 | 84,64 | 84,64 | 84,64 | 84,64 | -2,01% | - |
| 01.12.2025 | 86,38 | 86,38 | 86,38 | 86,38 | 0,75% | - |
| 28.11.2025 | 85,74 | 85,74 | 85,74 | 85,74 | -1,94% | - |
| 27.11.2025 | 85,68 | 87,44 | 85,68 | 87,44 | 2,53% | 20,00 |
| 26.11.2025 | 85,28 | 85,28 | 85,28 | 85,28 | 1,62% | - |
| 25.11.2025 | 83,92 | 83,92 | 83,92 | 83,92 | 0,72% | - |
| 24.11.2025 | 83,32 | 83,32 | 83,32 | 83,32 | 2,61% | - |
| 21.11.2025 | 81,20 | 81,20 | 81,20 | 81,20 | -4,72% | - |
| 20.11.2025 | 85,22 | 85,22 | 85,22 | 85,22 | 1,52% | - |
| 19.11.2025 | 83,94 | 83,94 | 83,94 | 83,94 | 0,21% | - |
| 18.11.2025 | 83,76 | 83,76 | 83,76 | 83,76 | -1,78% | - |
| 17.11.2025 | 85,28 | 85,28 | 85,28 | 85,28 | 1,74% | - |
| 14.11.2025 | 83,82 | 83,82 | 83,82 | 83,82 | -2,10% | - |
| 13.11.2025 | 85,62 | 85,62 | 85,62 | 85,62 | 0,92% | - |
| 12.11.2025 | 83,82 | 84,84 | 83,82 | 84,84 | 1,17% | 6,00 |
| 11.11.2025 | 83,86 | 83,86 | 83,86 | 83,86 | 0,58% | - |
| 10.11.2025 | 84,32 | 84,32 | 83,38 | 83,38 | 0,51% | 269,00 |
| 07.11.2025 | 82,96 | 82,96 | 82,96 | 82,96 | 0,12% | - |
| 06.11.2025 | 82,86 | 82,86 | 82,86 | 82,86 | 0,19% | - |
| 05.11.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -0,74% | - |
| 04.11.2025 | 83,86 | 83,86 | 83,32 | 83,32 | -2,32% | 1,00 |
| 03.11.2025 | 85,04 | 85,30 | 85,04 | 85,30 | -0,44% | 250,00 |
| 31.10.2025 | 87,50 | 87,50 | 85,68 | 85,68 | -2,90% | 189,00 |
| 30.10.2025 | 88,24 | 88,24 | 88,24 | 88,24 | 3,86% | - |
| 29.10.2025 | 84,50 | 84,96 | 84,50 | 84,96 | -2,64% | 16,00 |
| 28.10.2025 | 78,40 | 87,26 | 78,40 | 87,26 | 14,07% | 144,00 |
| 27.10.2025 | 76,50 | 76,50 | 76,50 | 76,50 | -2,02% | - |
| 24.10.2025 | 78,08 | 78,08 | 78,08 | 78,08 | 9,14% | 13,00 |
| 23.10.2025 | 70,22 | 71,54 | 70,22 | 71,54 | -0,67% | 50,00 |
| 22.10.2025 | 72,02 | 72,02 | 72,02 | 72,02 | 2,07% | - |
| 21.10.2025 | 69,40 | 70,56 | 69,40 | 70,56 | 1,38% | 29,00 |
| 20.10.2025 | 68,34 | 70,00 | 68,34 | 69,60 | 1,84% | 445,00 |
| 17.10.2025 | 68,34 | 68,34 | 68,34 | 68,34 | -3,47% | - |
| 16.10.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -2,88% | - |
| 15.10.2025 | 72,90 | 72,90 | 72,90 | 72,90 | 1,28% | - |
| 14.10.2025 | 70,52 | 71,98 | 70,52 | 71,98 | 4,50% | 60,00 |
| 13.10.2025 | 68,88 | 68,88 | 68,88 | 68,88 | -2,46% | - |
| 10.10.2025 | 70,62 | 70,62 | 70,62 | 70,62 | -1,26% | - |
| 09.10.2025 | 71,52 | 71,52 | 71,52 | 71,52 | 0,42% | - |
| 08.10.2025 | 71,22 | 71,22 | 71,22 | 71,22 | 0,42% | - |
| 07.10.2025 | 70,92 | 70,92 | 70,92 | 70,92 | -1,25% | - |
| 06.10.2025 | 68,88 | 71,82 | 68,88 | 71,82 | 2,72% | 40,00 |
| 03.10.2025 | 69,92 | 69,92 | 69,92 | 69,92 | -0,23% | - |
| 02.10.2025 | 70,08 | 70,08 | 70,08 | 70,08 | 2,37% | - |
| 01.10.2025 | 68,46 | 68,46 | 68,46 | 68,46 | 2,36% | - |
| 30.09.2025 | 66,88 | 66,88 | 66,88 | 66,88 | -4,54% | - |
| 29.09.2025 | 70,06 | 70,06 | 70,06 | 70,06 | 6,41% | - |
| 26.09.2025 | 65,84 | 65,84 | 65,84 | 65,84 | 1,23% | - |
| 25.09.2025 | 65,04 | 65,04 | 65,04 | 65,04 | -0,73% | - |
| 24.09.2025 | 65,52 | 65,52 | 65,52 | 65,52 | -2,27% | - |
| 23.09.2025 | 67,04 | 67,04 | 67,04 | 67,04 | -1,59% | - |
| 22.09.2025 | 68,12 | 68,12 | 68,12 | 68,12 | 0,59% | - |
| 19.09.2025 | 67,72 | 67,72 | 67,72 | 67,72 | 2,70% | - |
| 18.09.2025 | 65,94 | 65,94 | 65,94 | 65,94 | -0,66% | - |
| 17.09.2025 | 66,38 | 66,38 | 66,38 | 66,38 | 1,90% | - |
| 16.09.2025 | 65,14 | 65,14 | 65,14 | 65,14 | 1,18% | - |
| 15.09.2025 | 64,38 | 64,38 | 64,38 | 64,38 | 0,31% | - |
| 12.09.2025 | 64,18 | 64,18 | 64,18 | 64,18 | -1,14% | - |
| 11.09.2025 | 65,33 | 65,58 | 64,13 | 64,92 | 2,46% | - |
| 10.09.2025 | 63,36 | 63,36 | 63,36 | 63,36 | -1,51% | - |
| 09.09.2025 | 65,86 | 66,59 | 63,52 | 64,33 | -2,72% | - |
| 08.09.2025 | 66,25 | 66,58 | 65,29 | 66,13 | 2,34% | - |
| 05.09.2025 | 65,50 | 65,50 | 64,62 | 64,62 | -0,55% | 250,00 |
| 04.09.2025 | 64,98 | 64,98 | 64,98 | 64,98 | -2,55% | - |
| 03.09.2025 | 66,68 | 66,68 | 66,68 | 66,68 | 1,62% | - |
| 02.09.2025 | 65,62 | 65,62 | 65,62 | 65,62 | -1,80% | - |
| 01.09.2025 | 66,82 | 66,82 | 66,82 | 66,82 | 0,39% | 3,00 |
| 29.08.2025 | 66,56 | 66,56 | 66,56 | 66,56 | 2,21% | - |
| 28.08.2025 | 65,12 | 65,12 | 65,12 | 65,12 | -0,09% | - |
| 27.08.2025 | 65,18 | 65,18 | 65,18 | 65,18 | 4,42% | - |
| 26.08.2025 | 62,42 | 62,42 | 62,42 | 62,42 | -1,55% | - |
| 25.08.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 1,90% | 8,00 |
| 22.08.2025 | 61,26 | 62,22 | 61,26 | 62,22 | 2,30% | 66,00 |
| 21.08.2025 | 60,82 | 60,82 | 60,82 | 60,82 | -0,39% | - |
| 20.08.2025 | 61,06 | 61,06 | 61,06 | 61,06 | -0,78% | - |
| 19.08.2025 | 61,54 | 61,54 | 61,54 | 61,54 | 0,07% | - |
| 18.08.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -2,78% | - |
| 15.08.2025 | 63,26 | 63,26 | 63,26 | 63,26 | -1,19% | - |
| 14.08.2025 | 64,02 | 64,02 | 64,02 | 64,02 | -0,37% | - |
| 13.08.2025 | 64,26 | 64,26 | 64,26 | 64,26 | 3,58% | - |
| 12.08.2025 | 62,04 | 62,04 | 62,04 | 62,04 | -1,12% | - |
| 11.08.2025 | 62,30 | 62,74 | 62,30 | 62,74 | 0,00% | 3,00 |
| 08.08.2025 | 62,74 | 62,74 | 62,74 | 62,74 | -0,88% | - |
| 07.08.2025 | 63,04 | 63,30 | 63,04 | 63,30 | -0,50% | 70,00 |
| 06.08.2025 | 63,62 | 63,62 | 63,62 | 63,62 | -3,84% | - |
| 05.08.2025 | 66,16 | 66,16 | 66,16 | 66,16 | 1,10% | - |
| 04.08.2025 | 65,44 | 65,44 | 65,44 | 65,44 | -2,33% | - |
| 01.08.2025 | 66,98 | 67,00 | 66,98 | 67,00 | -1,76% | 73,00 |
| 31.07.2025 | 81,92 | 81,92 | 68,20 | 68,20 | -15,49% | 173,00 |
| 30.07.2025 | 80,70 | 80,70 | 80,70 | 80,70 | -1,30% | - |
| 29.07.2025 | 81,76 | 81,76 | 81,76 | 81,76 | 2,12% | - |
| 28.07.2025 | 80,06 | 80,06 | 80,06 | 80,06 | 1,75% | - |
| 25.07.2025 | 78,68 | 78,68 | 78,68 | 78,68 | -0,88% | - |
| 24.07.2025 | 79,38 | 79,38 | 79,38 | 79,38 | 1,87% | - |
| 23.07.2025 | 77,92 | 77,92 | 77,92 | 77,92 | 0,65% | - |
| 22.07.2025 | 78,98 | 78,98 | 77,42 | 77,42 | -3,01% | 100,00 |
| 21.07.2025 | 79,82 | 79,82 | 79,82 | 79,82 | 1,06% | - |