63,470€
3,07%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 63,32 | 63,49 | 61,84 | 63,02 | 2,34% | - |
| 08.05.2025 | 61,58 | 61,58 | 61,58 | 61,58 | 0,82% | - |
| 07.05.2025 | 60,24 | 61,08 | 60,24 | 61,08 | 4,09% | 200,00 |
| 06.05.2025 | 58,68 | 58,68 | 58,68 | 58,68 | 1,45% | - |
| 05.05.2025 | 57,84 | 57,84 | 57,84 | 57,84 | 3,51% | - |
| 02.05.2025 | 55,88 | 55,88 | 55,88 | 55,88 | 19,99% | 20,00 |
| 30.04.2025 | 46,57 | 46,57 | 46,57 | 46,57 | -0,56% | - |
| 29.04.2025 | 46,83 | 46,83 | 46,83 | 46,83 | 1,74% | - |
| 28.04.2025 | 46,03 | 46,03 | 46,03 | 46,03 | 0,00% | - |
| 25.04.2025 | 46,03 | 46,03 | 46,03 | 46,03 | 4,95% | - |
| 24.04.2025 | 43,86 | 43,86 | 43,86 | 43,86 | 8,03% | - |
| 23.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 6,06% | - |
| 22.04.2025 | 38,28 | 38,28 | 38,28 | 38,28 | -4,75% | - |
| 17.04.2025 | 40,19 | 40,19 | 40,19 | 40,19 | -0,96% | - |
| 16.04.2025 | 40,58 | 40,58 | 40,58 | 40,58 | -3,31% | - |
| 15.04.2025 | 41,48 | 41,97 | 41,48 | 41,97 | 2,34% | 180,00 |
| 14.04.2025 | 41,01 | 41,01 | 41,01 | 41,01 | -0,41% | - |
| 11.04.2025 | 41,18 | 41,18 | 41,18 | 41,18 | -2,95% | - |
| 10.04.2025 | 43,79 | 43,79 | 42,43 | 42,43 | 10,58% | 180,00 |
| 09.04.2025 | 37,09 | 38,37 | 37,09 | 38,37 | -0,83% | 130,00 |
| 08.04.2025 | 38,69 | 38,69 | 38,69 | 38,69 | 1,10% | - |
| 07.04.2025 | 37,56 | 38,27 | 37,56 | 38,27 | -11,74% | 50,00 |
| 04.04.2025 | 43,58 | 43,58 | 43,36 | 43,36 | -8,72% | 20,00 |
| 03.04.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -1,39% | - |
| 02.04.2025 | 48,17 | 48,17 | 48,17 | 48,17 | 1,24% | - |
| 01.04.2025 | 47,58 | 47,58 | 47,58 | 47,58 | 2,81% | - |
| 31.03.2025 | 46,28 | 46,28 | 46,28 | 46,28 | -4,81% | - |
| 28.03.2025 | 48,62 | 48,62 | 48,62 | 48,62 | -1,62% | - |
| 27.03.2025 | 49,42 | 49,42 | 49,42 | 49,42 | -1,08% | - |
| 26.03.2025 | 49,96 | 49,96 | 49,96 | 49,96 | -0,12% | - |
| 25.03.2025 | 50,02 | 50,02 | 50,02 | 50,02 | 1,30% | - |
| 24.03.2025 | 48,16 | 49,38 | 48,16 | 49,38 | 2,60% | 87,00 |
| 21.03.2025 | 48,13 | 48,13 | 48,13 | 48,13 | 0,40% | - |
| 20.03.2025 | 47,94 | 47,94 | 47,94 | 47,94 | 0,48% | - |
| 19.03.2025 | 46,27 | 47,71 | 46,27 | 47,71 | 0,95% | 78,00 |
| 18.03.2025 | 47,18 | 47,26 | 47,18 | 47,26 | -0,53% | 151,00 |
| 17.03.2025 | 47,51 | 47,51 | 47,51 | 47,51 | 3,31% | 170,00 |
| 14.03.2025 | 45,99 | 45,99 | 45,99 | 45,99 | -1,50% | - |
| 13.03.2025 | 46,69 | 46,69 | 46,69 | 46,69 | -1,66% | - |
| 12.03.2025 | 47,48 | 47,48 | 47,48 | 47,48 | 1,37% | - |
| 11.03.2025 | 46,84 | 46,84 | 46,84 | 46,84 | -0,19% | - |
| 10.03.2025 | 50,26 | 50,26 | 46,93 | 46,93 | -10,64% | 230,00 |
| 07.03.2025 | 52,52 | 52,52 | 52,52 | 52,52 | -0,87% | - |
| 06.03.2025 | 52,98 | 52,98 | 52,98 | 52,98 | 0,38% | - |
| 05.03.2025 | 52,78 | 52,78 | 52,78 | 52,78 | -3,58% | - |
| 04.03.2025 | 54,74 | 54,74 | 54,74 | 54,74 | -3,96% | - |
| 03.03.2025 | 55,56 | 57,00 | 55,56 | 57,00 | 5,01% | 121,00 |
| 28.02.2025 | 54,28 | 54,28 | 54,28 | 54,28 | -0,59% | - |
| 27.02.2025 | 53,96 | 54,60 | 53,96 | 54,60 | 2,17% | 230,00 |
| 26.02.2025 | 53,44 | 53,44 | 53,44 | 53,44 | -1,11% | - |
| 25.02.2025 | 54,04 | 54,04 | 54,04 | 54,04 | -1,71% | - |
| 24.02.2025 | 54,98 | 54,98 | 54,98 | 54,98 | -5,98% | - |
| 21.02.2025 | 57,46 | 58,48 | 57,46 | 58,48 | 0,83% | 115,00 |
| 20.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -1,53% | - |
| 19.02.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 1,45% | - |
| 18.02.2025 | 58,06 | 58,06 | 58,06 | 58,06 | 0,52% | - |
| 17.02.2025 | 57,76 | 57,76 | 57,76 | 57,76 | 0,07% | - |
| 14.02.2025 | 58,04 | 58,98 | 57,72 | 57,72 | -0,10% | 679,00 |
| 13.02.2025 | 57,78 | 57,78 | 57,78 | 57,78 | -2,10% | - |
| 12.02.2025 | 59,02 | 59,02 | 59,02 | 59,02 | -2,38% | - |
| 11.02.2025 | 60,46 | 60,46 | 60,46 | 60,46 | 0,03% | - |
| 10.02.2025 | 60,44 | 60,44 | 60,44 | 60,44 | -0,07% | - |
| 07.02.2025 | 60,48 | 60,48 | 60,48 | 60,48 | -3,94% | - |
| 06.02.2025 | 62,96 | 62,96 | 62,96 | 62,96 | 4,48% | - |
| 05.02.2025 | 60,26 | 60,26 | 60,26 | 60,26 | 0,00% | - |
| 04.02.2025 | 55,68 | 62,92 | 55,68 | 60,26 | 11,10% | 165,00 |
| 03.02.2025 | 54,24 | 54,24 | 54,24 | 54,24 | -1,99% | - |
| 31.01.2025 | 55,34 | 55,34 | 55,34 | 55,34 | -3,76% | - |
| 30.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,67% | - |
| 29.01.2025 | 55,10 | 57,12 | 55,10 | 57,12 | 6,65% | 125,00 |
| 28.01.2025 | 53,32 | 53,56 | 53,32 | 53,56 | -1,36% | 22,00 |
| 27.01.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -2,58% | - |
| 24.01.2025 | 55,74 | 55,74 | 55,74 | 55,74 | 2,05% | - |
| 23.01.2025 | 54,62 | 54,62 | 54,62 | 54,62 | -2,29% | - |
| 22.01.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 2,23% | - |
| 21.01.2025 | 54,68 | 54,68 | 54,68 | 54,68 | -0,44% | - |
| 20.01.2025 | 54,92 | 54,92 | 54,92 | 54,92 | -0,87% | - |
| 17.01.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 0,62% | - |
| 16.01.2025 | 55,06 | 55,06 | 55,06 | 55,06 | 0,88% | - |
| 15.01.2025 | 54,58 | 54,58 | 54,58 | 54,58 | 2,44% | - |
| 14.01.2025 | 53,28 | 53,28 | 53,28 | 53,28 | 0,11% | - |
| 13.01.2025 | 53,22 | 53,22 | 53,22 | 53,22 | -0,22% | - |
| 10.01.2025 | 53,34 | 53,34 | 53,34 | 53,34 | -0,04% | - |
| 09.01.2025 | 53,36 | 53,36 | 53,36 | 53,36 | 0,26% | - |
| 08.01.2025 | 53,22 | 53,22 | 53,22 | 53,22 | -0,63% | - |
| 07.01.2025 | 53,56 | 53,56 | 53,56 | 53,56 | -0,15% | - |
| 06.01.2025 | 53,92 | 53,92 | 53,64 | 53,64 | 1,02% | 100,00 |
| 03.01.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 0,45% | - |
| 02.01.2025 | 52,86 | 52,86 | 52,86 | 52,86 | 0,65% | - |
| 30.12.2024 | 52,52 | 52,52 | 52,52 | 52,52 | -1,20% | - |
| 27.12.2024 | 53,16 | 53,16 | 53,16 | 53,16 | 2,39% | - |
| 23.12.2024 | 51,92 | 51,92 | 51,92 | 51,92 | 0,58% | - |
| 20.12.2024 | 51,62 | 51,62 | 51,62 | 51,62 | -0,15% | - |
| 19.12.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -0,96% | - |
| 18.12.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -1,73% | - |
| 17.12.2024 | 53,12 | 53,12 | 53,12 | 53,12 | -0,23% | - |
| 16.12.2024 | 53,24 | 53,24 | 53,24 | 53,24 | 0,23% | - |
| 13.12.2024 | 53,12 | 53,12 | 53,12 | 53,12 | -1,30% | - |
| 12.12.2024 | 53,82 | 53,82 | 53,82 | 53,82 | 0,04% | - |
| 11.12.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 1,36% | - |