65,240€
-0,58%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 67,34 | 67,93 | 63,91 | 65,32 | -0,46% | - |
| 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% | - |
| 28.05.2025 | 69,52 | 69,52 | 69,42 | 69,42 | 5,31% | 10,00 |
| 27.05.2025 | 65,92 | 65,92 | 65,92 | 65,92 | 0,06% | - |
| 26.05.2025 | 65,88 | 65,88 | 65,88 | 65,88 | 0,30% | - |
| 23.05.2025 | 65,70 | 65,70 | 65,68 | 65,68 | -0,03% | - |
| 22.05.2025 | 65,70 | 65,70 | 65,70 | 65,70 | -1,14% | - |
| 21.05.2025 | 66,42 | 66,46 | 66,42 | 66,46 | -0,87% | 98,00 |
| 20.05.2025 | 67,04 | 67,04 | 67,04 | 67,04 | -0,74% | - |
| 19.05.2025 | 67,54 | 67,54 | 67,54 | 67,54 | 2,09% | - |
| 16.05.2025 | 66,16 | 66,16 | 66,16 | 66,16 | -1,17% | - |
| 15.05.2025 | 66,06 | 66,94 | 66,06 | 66,94 | 1,42% | 20,00 |
| 14.05.2025 | 65,68 | 66,00 | 65,68 | 66,00 | 0,70% | 400,00 |
| 13.05.2025 | 65,54 | 65,54 | 65,54 | 65,54 | -3,16% | - |
| 12.05.2025 | 67,36 | 67,68 | 67,36 | 67,68 | 7,94% | 100,00 |
| 09.05.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 1,82% | - |
| 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% | - |