71,110€
-1,21%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 73,58 | 74,40 | 70,90 | 71,04 | -1,31% | - |
| 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% | - |
| 18.07.2025 | 78,98 | 78,98 | 78,98 | 78,98 | 2,52% | - |
| 17.07.2025 | 77,04 | 77,04 | 77,04 | 77,04 | 0,65% | - |
| 16.07.2025 | 76,54 | 76,54 | 76,54 | 76,54 | -0,42% | - |
| 15.07.2025 | 76,86 | 76,86 | 76,86 | 76,86 | 1,43% | - |
| 14.07.2025 | 75,78 | 75,78 | 75,78 | 75,78 | 1,66% | - |
| 11.07.2025 | 74,54 | 74,54 | 74,54 | 74,54 | 0,73% | - |
| 10.07.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -0,30% | - |
| 09.07.2025 | 74,22 | 74,22 | 74,22 | 74,22 | -1,33% | - |
| 08.07.2025 | 73,86 | 75,22 | 73,86 | 75,22 | 1,37% | 64,00 |
| 07.07.2025 | 74,22 | 74,22 | 74,20 | 74,20 | 1,64% | 294,00 |
| 04.07.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 1,56% | - |
| 03.07.2025 | 71,88 | 71,88 | 71,88 | 71,88 | 2,25% | - |
| 02.07.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -1,35% | - |
| 01.07.2025 | 72,50 | 72,50 | 71,26 | 71,26 | -3,47% | 25,00 |
| 30.06.2025 | 73,82 | 73,82 | 73,82 | 73,82 | 1,60% | - |
| 27.06.2025 | 72,66 | 72,66 | 72,66 | 72,66 | 1,28% | - |
| 26.06.2025 | 71,74 | 71,74 | 71,74 | 71,74 | -0,17% | - |
| 25.06.2025 | 71,86 | 71,86 | 71,86 | 71,86 | 0,73% | - |
| 24.06.2025 | 71,74 | 71,74 | 71,34 | 71,34 | 0,62% | 30,00 |
| 23.06.2025 | 70,90 | 70,90 | 70,90 | 70,90 | 0,20% | - |
| 20.06.2025 | 70,76 | 70,76 | 70,76 | 70,76 | -0,25% | - |
| 19.06.2025 | 70,94 | 70,94 | 70,94 | 70,94 | -2,72% | - |
| 18.06.2025 | 72,92 | 72,92 | 72,92 | 72,92 | -0,16% | - |
| 17.06.2025 | 73,04 | 73,04 | 73,04 | 73,04 | 0,27% | - |
| 16.06.2025 | 72,84 | 72,84 | 72,84 | 72,84 | 2,22% | - |
| 13.06.2025 | 71,26 | 71,26 | 71,26 | 71,26 | -1,25% | - |
| 12.06.2025 | 72,16 | 72,16 | 72,16 | 72,16 | 0,84% | - |
| 11.06.2025 | 71,56 | 71,56 | 71,56 | 71,56 | -2,16% | - |
| 10.06.2025 | 73,14 | 73,14 | 73,14 | 73,14 | 0,52% | - |
| 09.06.2025 | 72,76 | 72,76 | 72,76 | 72,76 | 1,73% | - |
| 06.06.2025 | 71,52 | 71,52 | 71,52 | 71,52 | -0,67% | - |
| 05.06.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 1,10% | - |
| 04.06.2025 | 71,22 | 71,22 | 71,22 | 71,22 | 1,54% | - |
| 03.06.2025 | 70,14 | 70,14 | 70,14 | 70,14 | 0,52% | - |
| 02.06.2025 | 69,88 | 69,88 | 69,78 | 69,78 | 1,01% | 3,00 |
| 30.05.2025 | 69,92 | 69,92 | 69,08 | 69,08 | -2,46% | 1.200,00 |
| 29.05.2025 | 70,82 | 70,82 | 70,82 | 70,82 | 2,02% | - |