49,270€
0,18%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 49,11 | 49,65 | 48,61 | 49,25 | 0,13% | - |
| 01.11.2024 | 48,04 | 49,18 | 48,04 | 49,18 | -0,12% | 367,00 |
| 31.10.2024 | 49,24 | 49,24 | 49,24 | 49,24 | -5,42% | - |
| 30.10.2024 | 52,06 | 52,06 | 52,06 | 52,06 | -0,80% | - |
| 29.10.2024 | 58,00 | 58,00 | 52,48 | 52,48 | -7,25% | 155,00 |
| 28.10.2024 | 56,58 | 56,58 | 56,58 | 56,58 | 0,43% | - |
| 25.10.2024 | 56,34 | 56,34 | 56,34 | 56,34 | -2,66% | - |
| 24.10.2024 | 57,88 | 57,88 | 57,88 | 57,88 | 0,00% | - |
| 23.10.2024 | 57,88 | 57,88 | 57,88 | 57,88 | -0,10% | - |
| 22.10.2024 | 57,94 | 57,94 | 57,94 | 57,94 | 0,59% | - |
| 21.10.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -0,59% | - |
| 18.10.2024 | 57,94 | 57,94 | 57,94 | 57,94 | 0,70% | - |
| 17.10.2024 | 57,54 | 57,54 | 57,54 | 57,54 | 1,05% | - |
| 16.10.2024 | 56,94 | 56,94 | 56,94 | 56,94 | -0,38% | - |
| 15.10.2024 | 57,16 | 57,16 | 57,16 | 57,16 | -0,83% | - |
| 14.10.2024 | 57,64 | 57,64 | 57,64 | 57,64 | 1,02% | - |
| 11.10.2024 | 57,06 | 57,06 | 57,06 | 57,06 | 0,28% | - |
| 10.10.2024 | 56,90 | 56,90 | 56,90 | 56,90 | -1,42% | - |
| 09.10.2024 | 57,72 | 57,72 | 57,72 | 57,72 | -1,06% | - |
| 08.10.2024 | 58,34 | 58,34 | 58,34 | 58,34 | -0,75% | 20,00 |
| 07.10.2024 | 58,78 | 58,78 | 58,78 | 58,78 | 2,30% | - |
| 04.10.2024 | 57,46 | 57,46 | 57,46 | 57,46 | -2,35% | - |
| 03.10.2024 | 58,84 | 58,84 | 58,84 | 58,84 | -1,34% | - |
| 02.10.2024 | 59,22 | 59,64 | 59,22 | 59,64 | -0,60% | 34,00 |
| 01.10.2024 | 59,80 | 60,00 | 59,80 | 60,00 | 1,18% | 20,00 |
| 30.09.2024 | 59,10 | 59,30 | 59,10 | 59,30 | 1,68% | 265,00 |
| 27.09.2024 | 58,32 | 58,32 | 58,32 | 58,32 | -1,19% | - |
| 26.09.2024 | 59,02 | 59,02 | 59,02 | 59,02 | 2,50% | - |
| 25.09.2024 | 57,34 | 57,58 | 57,34 | 57,58 | -1,30% | 10,00 |
| 24.09.2024 | 58,34 | 58,34 | 58,34 | 58,34 | 2,06% | - |
| 23.09.2024 | 57,16 | 57,16 | 57,16 | 57,16 | -0,76% | - |
| 20.09.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 2,16% | - |
| 19.09.2024 | 56,38 | 56,38 | 56,38 | 56,38 | 1,62% | - |
| 18.09.2024 | 55,48 | 55,48 | 55,48 | 55,48 | 0,54% | - |
| 17.09.2024 | 55,18 | 55,18 | 55,18 | 55,18 | -0,47% | - |
| 16.09.2024 | 55,44 | 55,44 | 55,44 | 55,44 | -0,96% | - |
| 13.09.2024 | 55,98 | 55,98 | 55,98 | 55,98 | 0,54% | - |
| 12.09.2024 | 55,68 | 55,68 | 55,68 | 55,68 | 4,31% | - |
| 11.09.2024 | 53,38 | 53,38 | 53,38 | 53,38 | -0,11% | - |
| 10.09.2024 | 53,44 | 53,44 | 53,44 | 53,44 | 2,06% | - |
| 09.09.2024 | 52,36 | 52,36 | 52,36 | 52,36 | -2,57% | - |
| 06.09.2024 | 53,74 | 53,74 | 53,74 | 53,74 | -0,07% | - |
| 05.09.2024 | 53,78 | 53,78 | 53,78 | 53,78 | -1,03% | - |
| 04.09.2024 | 54,34 | 54,34 | 54,34 | 54,34 | -5,63% | - |
| 03.09.2024 | 57,58 | 57,58 | 57,58 | 57,58 | 0,14% | - |
| 02.09.2024 | 57,60 | 57,60 | 57,50 | 57,50 | -0,90% | - |
| 30.08.2024 | 58,02 | 58,02 | 58,02 | 58,02 | -0,21% | - |
| 29.08.2024 | 58,14 | 58,14 | 58,14 | 58,14 | 0,28% | - |
| 28.08.2024 | 58,44 | 58,44 | 57,98 | 57,98 | -1,80% | 28,00 |
| 27.08.2024 | 59,04 | 59,04 | 59,04 | 59,04 | -1,44% | - |
| 26.08.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 2,57% | - |
| 23.08.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -1,12% | - |
| 22.08.2024 | 58,44 | 59,06 | 58,44 | 59,06 | 3,91% | 28,00 |
| 21.08.2024 | 56,84 | 56,84 | 56,84 | 56,84 | -2,44% | - |
| 20.08.2024 | 57,86 | 58,26 | 57,86 | 58,26 | 0,90% | 75,00 |
| 19.08.2024 | 57,74 | 57,74 | 57,74 | 57,74 | -1,10% | - |
| 16.08.2024 | 58,38 | 58,38 | 58,38 | 58,38 | 1,64% | - |
| 15.08.2024 | 57,44 | 57,44 | 57,44 | 57,44 | 0,60% | - |
| 14.08.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 0,99% | - |
| 13.08.2024 | 56,54 | 56,54 | 56,54 | 56,54 | -0,56% | - |
| 12.08.2024 | 56,86 | 56,86 | 56,86 | 56,86 | 0,35% | - |
| 09.08.2024 | 56,66 | 56,66 | 56,66 | 56,66 | 4,69% | - |
| 08.08.2024 | 54,12 | 54,12 | 54,12 | 54,12 | -0,95% | - |
| 07.08.2024 | 54,64 | 54,64 | 54,64 | 54,64 | -1,44% | - |
| 06.08.2024 | 55,44 | 55,44 | 55,44 | 55,44 | -2,26% | - |
| 05.08.2024 | 56,72 | 56,72 | 56,72 | 56,72 | -7,41% | - |
| 02.08.2024 | 61,26 | 61,26 | 61,26 | 61,26 | -1,76% | - |
| 01.08.2024 | 62,36 | 62,36 | 62,36 | 62,36 | -0,98% | - |
| 31.07.2024 | 60,42 | 62,98 | 60,42 | 62,98 | 3,69% | 58,00 |
| 30.07.2024 | 59,78 | 60,74 | 59,78 | 60,74 | 0,70% | 300,00 |
| 29.07.2024 | 60,18 | 60,32 | 60,18 | 60,32 | 2,24% | 27,00 |
| 26.07.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,60% | - |
| 25.07.2024 | 55,44 | 59,96 | 55,44 | 59,96 | 2,74% | 153,00 |
| 24.07.2024 | 57,88 | 58,36 | 57,88 | 58,36 | 7,56% | 30,00 |
| 23.07.2024 | 54,26 | 54,26 | 54,26 | 54,26 | 1,27% | - |
| 22.07.2024 | 53,58 | 53,58 | 53,58 | 53,58 | -0,92% | - |
| 19.07.2024 | 54,08 | 54,08 | 54,08 | 54,08 | -0,70% | - |
| 18.07.2024 | 54,46 | 54,46 | 54,46 | 54,46 | -4,02% | - |
| 17.07.2024 | 56,74 | 56,74 | 56,74 | 56,74 | 4,53% | - |
| 16.07.2024 | 54,28 | 54,28 | 54,28 | 54,28 | 0,67% | - |
| 15.07.2024 | 53,92 | 53,92 | 53,92 | 53,92 | 1,62% | 600,00 |
| 12.07.2024 | 53,06 | 53,06 | 53,06 | 53,06 | -0,34% | - |
| 11.07.2024 | 53,24 | 53,24 | 53,24 | 53,24 | 0,45% | - |
| 10.07.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,01% | - |
| 09.07.2024 | 53,54 | 53,54 | 53,54 | 53,54 | 3,28% | - |
| 08.07.2024 | 51,92 | 51,92 | 51,84 | 51,84 | -2,11% | 10,00 |
| 05.07.2024 | 53,00 | 53,00 | 52,96 | 52,96 | -0,86% | 30,00 |
| 04.07.2024 | 53,12 | 53,42 | 53,12 | 53,42 | 2,93% | 50,00 |
| 03.07.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 3,06% | - |
| 02.07.2024 | 50,36 | 50,36 | 50,36 | 50,36 | -1,87% | - |
| 01.07.2024 | 51,32 | 51,32 | 51,32 | 51,32 | -2,54% | - |
| 28.06.2024 | 52,66 | 52,66 | 52,66 | 52,66 | 0,53% | - |
| 27.06.2024 | 52,42 | 52,42 | 52,38 | 52,38 | 2,03% | 100,00 |
| 26.06.2024 | 51,34 | 51,34 | 51,34 | 51,34 | 2,23% | - |
| 25.06.2024 | 50,04 | 50,22 | 50,04 | 50,22 | -1,41% | 30,00 |
| 24.06.2024 | 50,36 | 50,94 | 50,36 | 50,94 | 0,55% | 500,00 |
| 21.06.2024 | 50,66 | 50,66 | 50,66 | 50,66 | -1,05% | - |
| 20.06.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,04% | - |
| 19.06.2024 | 51,22 | 51,22 | 51,22 | 51,22 | 0,51% | - |
| 18.06.2024 | 50,96 | 50,96 | 50,96 | 50,96 | 2,49% | - |