164,800€
4,11%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 162,93 | 167,70 | 161,40 | 166,88 | 5,42% | - |
| 08.07.2026 | 158,30 | 158,30 | 158,30 | 158,30 | -4,47% | - |
| 07.07.2026 | 165,70 | 165,70 | 165,70 | 165,70 | 1,07% | - |
| 06.07.2026 | 163,95 | 163,95 | 163,95 | 163,95 | 0,28% | - |
| 03.07.2026 | 163,50 | 163,50 | 163,50 | 163,50 | -2,71% | - |
| 02.07.2026 | 168,05 | 168,05 | 168,05 | 168,05 | -1,09% | - |
| 01.07.2026 | 169,90 | 169,90 | 169,90 | 169,90 | -1,82% | - |
| 30.06.2026 | 173,05 | 173,05 | 173,05 | 173,05 | 1,44% | - |
| 29.06.2026 | 171,65 | 171,65 | 170,60 | 170,60 | -1,19% | 7,00 |
| 26.06.2026 | 172,65 | 172,65 | 172,65 | 172,65 | 0,06% | - |
| 25.06.2026 | 172,55 | 172,55 | 172,55 | 172,55 | -1,12% | - |
| 24.06.2026 | 174,50 | 174,50 | 174,50 | 174,50 | -0,77% | - |
| 23.06.2026 | 175,85 | 175,85 | 175,85 | 175,85 | 0,89% | - |
| 22.06.2026 | 174,30 | 174,30 | 174,30 | 174,30 | -1,80% | - |
| 19.06.2026 | 174,20 | 177,50 | 174,20 | 177,50 | 4,20% | 10,00 |
| 18.06.2026 | 170,35 | 170,35 | 170,35 | 170,35 | 1,13% | - |
| 17.06.2026 | 168,45 | 168,45 | 168,45 | 168,45 | 0,99% | - |
| 16.06.2026 | 166,80 | 166,80 | 166,80 | 166,80 | -5,23% | - |
| 15.06.2026 | 176,00 | 176,00 | 176,00 | 176,00 | 2,39% | 3,00 |
| 12.06.2026 | 171,90 | 171,90 | 171,90 | 171,90 | 8,63% | - |
| 11.06.2026 | 158,25 | 158,25 | 158,25 | 158,25 | -1,65% | - |
| 10.06.2026 | 160,90 | 160,90 | 160,90 | 160,90 | 2,55% | - |
| 09.06.2026 | 154,65 | 156,90 | 154,65 | 156,90 | 3,05% | 105,00 |
| 08.06.2026 | 152,25 | 152,25 | 152,25 | 152,25 | -0,78% | - |
| 05.06.2026 | 153,45 | 153,45 | 153,45 | 153,45 | -0,36% | - |
| 04.06.2026 | 154,00 | 154,00 | 154,00 | 154,00 | 1,25% | - |
| 03.06.2026 | 152,00 | 152,10 | 152,00 | 152,10 | -1,84% | 120,00 |
| 02.06.2026 | 152,55 | 154,95 | 152,55 | 154,95 | -0,93% | 50,00 |
| 01.06.2026 | 150,65 | 156,40 | 150,65 | 156,40 | 7,79% | 24,00 |
| 29.05.2026 | 145,10 | 145,10 | 145,10 | 145,10 | -1,06% | - |
| 28.05.2026 | 143,90 | 146,65 | 143,90 | 146,65 | 0,07% | 30,00 |
| 27.05.2026 | 144,00 | 146,55 | 144,00 | 146,55 | 4,01% | 40,00 |
| 26.05.2026 | 140,90 | 140,90 | 140,90 | 140,90 | 1,66% | - |
| 25.05.2026 | 138,60 | 138,60 | 138,60 | 138,60 | 0,65% | - |
| 22.05.2026 | 137,70 | 137,70 | 137,70 | 137,70 | 5,11% | - |
| 21.05.2026 | 131,00 | 131,00 | 131,00 | 131,00 | 1,55% | - |
| 20.05.2026 | 129,00 | 129,00 | 129,00 | 129,00 | 1,42% | - |
| 19.05.2026 | 127,20 | 127,20 | 127,20 | 127,20 | -2,72% | - |
| 18.05.2026 | 130,75 | 130,75 | 130,75 | 130,75 | -4,81% | - |
| 15.05.2026 | 137,35 | 137,35 | 137,35 | 137,35 | -2,24% | - |
| 14.05.2026 | 140,50 | 140,50 | 140,50 | 140,50 | 2,86% | - |
| 13.05.2026 | 136,60 | 136,60 | 136,60 | 136,60 | 0,63% | - |
| 12.05.2026 | 135,75 | 135,75 | 135,75 | 135,75 | 2,26% | - |
| 11.05.2026 | 132,75 | 132,75 | 132,75 | 132,75 | -3,70% | - |
| 08.05.2026 | 137,85 | 137,85 | 137,85 | 137,85 | -1,36% | - |
| 07.05.2026 | 139,75 | 139,75 | 139,75 | 139,75 | 5,95% | - |
| 06.05.2026 | 131,90 | 131,90 | 131,90 | 131,90 | 0,69% | - |
| 05.05.2026 | 131,00 | 131,00 | 131,00 | 131,00 | 0,15% | - |
| 04.05.2026 | 131,55 | 131,55 | 130,80 | 130,80 | 2,83% | 23,00 |
| 30.04.2026 | 127,20 | 127,20 | 127,20 | 127,20 | 3,00% | - |
| 29.04.2026 | 129,30 | 129,30 | 123,50 | 123,50 | -5,36% | 26,00 |
| 28.04.2026 | 130,50 | 130,50 | 130,50 | 130,50 | -0,31% | - |
| 27.04.2026 | 130,90 | 130,90 | 130,90 | 130,90 | -0,30% | - |
| 24.04.2026 | 131,30 | 131,30 | 131,30 | 131,30 | 2,06% | - |
| 23.04.2026 | 128,65 | 128,65 | 128,65 | 128,65 | -5,23% | - |
| 22.04.2026 | 135,75 | 135,75 | 135,75 | 135,75 | -1,31% | - |
| 21.04.2026 | 137,55 | 137,55 | 137,55 | 137,55 | -0,54% | - |
| 20.04.2026 | 138,30 | 138,30 | 138,30 | 138,30 | -1,04% | - |
| 17.04.2026 | 133,60 | 139,75 | 133,60 | 139,75 | 3,56% | 50,00 |
| 16.04.2026 | 132,70 | 134,95 | 132,70 | 134,95 | -1,78% | 2,00 |
| 15.04.2026 | 137,40 | 137,40 | 137,40 | 137,40 | -0,04% | - |
| 14.04.2026 | 137,45 | 137,45 | 137,45 | 137,45 | -0,15% | - |
| 13.04.2026 | 137,65 | 137,65 | 137,65 | 137,65 | 1,21% | - |
| 10.04.2026 | 136,00 | 136,00 | 136,00 | 136,00 | 2,60% | - |
| 09.04.2026 | 132,55 | 132,55 | 132,55 | 132,55 | -1,45% | - |
| 08.04.2026 | 130,65 | 134,50 | 130,65 | 134,50 | 6,03% | 8,00 |
| 07.04.2026 | 126,85 | 126,85 | 126,85 | 126,85 | -0,39% | - |
| 02.04.2026 | 127,95 | 127,95 | 127,35 | 127,35 | -0,04% | 300,00 |
| 01.04.2026 | 124,70 | 127,80 | 124,70 | 127,40 | 8,66% | 149,00 |
| 31.03.2026 | 117,25 | 117,25 | 117,25 | 117,25 | -3,10% | - |
| 30.03.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -1,79% | - |
| 27.03.2026 | 125,00 | 125,00 | 123,20 | 123,20 | -3,71% | 50,00 |
| 26.03.2026 | 127,95 | 127,95 | 127,95 | 127,95 | -2,74% | - |
| 25.03.2026 | 130,35 | 131,55 | 130,35 | 131,55 | 4,57% | 15,00 |
| 24.03.2026 | 125,80 | 125,80 | 125,80 | 125,80 | 4,36% | - |
| 23.03.2026 | 120,55 | 120,55 | 120,55 | 120,55 | -5,15% | - |
| 20.03.2026 | 127,10 | 127,10 | 127,10 | 127,10 | -1,51% | - |
| 19.03.2026 | 129,50 | 129,50 | 129,05 | 129,05 | -1,07% | 143,00 |
| 18.03.2026 | 128,95 | 130,45 | 128,95 | 130,45 | 2,27% | 88,00 |
| 17.03.2026 | 127,55 | 127,55 | 127,55 | 127,55 | 2,74% | - |
| 16.03.2026 | 124,15 | 124,15 | 124,15 | 124,15 | -2,44% | - |
| 13.03.2026 | 127,25 | 127,25 | 127,25 | 127,25 | -5,64% | - |
| 12.03.2026 | 134,85 | 134,85 | 134,85 | 134,85 | -2,35% | - |
| 11.03.2026 | 136,80 | 138,10 | 136,80 | 138,10 | 2,75% | 24,00 |
| 10.03.2026 | 134,40 | 134,40 | 134,40 | 134,40 | 6,25% | - |
| 09.03.2026 | 126,50 | 126,50 | 126,50 | 126,50 | -3,29% | - |
| 06.03.2026 | 132,55 | 132,55 | 130,80 | 130,80 | -5,29% | 24,00 |
| 05.03.2026 | 138,10 | 138,10 | 138,10 | 138,10 | 3,60% | - |
| 04.03.2026 | 133,30 | 133,30 | 133,30 | 133,30 | -5,46% | - |
| 03.03.2026 | 141,00 | 141,00 | 141,00 | 141,00 | 3,45% | - |
| 02.03.2026 | 136,30 | 136,30 | 136,30 | 136,30 | -0,40% | - |
| 27.02.2026 | 136,85 | 136,85 | 136,85 | 136,85 | 1,30% | - |
| 26.02.2026 | 135,10 | 135,10 | 135,10 | 135,10 | -0,22% | - |
| 25.02.2026 | 135,40 | 135,40 | 135,40 | 135,40 | 0,30% | - |
| 24.02.2026 | 135,00 | 135,00 | 135,00 | 135,00 | 0,04% | - |
| 23.02.2026 | 132,45 | 134,95 | 132,45 | 134,95 | 4,41% | 150,00 |
| 20.02.2026 | 129,25 | 129,25 | 129,25 | 129,25 | 3,36% | - |
| 19.02.2026 | 125,05 | 125,05 | 125,05 | 125,05 | 1,05% | - |
| 18.02.2026 | 123,75 | 123,75 | 123,75 | 123,75 | 3,30% | - |
| 17.02.2026 | 119,80 | 119,80 | 119,80 | 119,80 | -2,52% | - |