55,540€
-0,79%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 55,68 | 56,65 | 54,98 | 55,48 | -0,89% | - |
| 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% | - |
| 17.06.2024 | 49,72 | 49,72 | 49,72 | 49,72 | 4,98% | - |
| 14.06.2024 | 53,02 | 53,16 | 47,36 | 47,36 | -12,23% | 518,00 |
| 13.06.2024 | 53,96 | 53,96 | 53,96 | 53,96 | 0,07% | - |
| 12.06.2024 | 53,92 | 53,92 | 53,92 | 53,92 | 0,56% | - |
| 11.06.2024 | 53,62 | 53,62 | 53,62 | 53,62 | -0,89% | - |
| 10.06.2024 | 54,10 | 54,10 | 54,10 | 54,10 | -0,26% | - |
| 07.06.2024 | 54,38 | 54,38 | 54,24 | 54,24 | -1,85% | 20,00 |
| 06.06.2024 | 55,18 | 55,26 | 55,18 | 55,26 | 2,71% | 10,00 |
| 05.06.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -3,10% | - |
| 04.06.2024 | 55,52 | 55,52 | 55,52 | 55,52 | 0,04% | - |
| 03.06.2024 | 56,52 | 56,52 | 55,50 | 55,50 | -1,35% | 57,00 |
| 31.05.2024 | 56,26 | 56,26 | 56,26 | 56,26 | 1,41% | - |
| 30.05.2024 | 55,48 | 55,48 | 55,48 | 55,48 | -1,07% | - |
| 29.05.2024 | 56,36 | 56,82 | 56,08 | 56,08 | 0,04% | 47,00 |
| 28.05.2024 | 56,06 | 56,44 | 56,06 | 56,06 | -1,41% | 299,00 |
| 27.05.2024 | 55,24 | 56,86 | 55,24 | 56,86 | 4,71% | 70,00 |
| 24.05.2024 | 54,30 | 54,30 | 54,30 | 54,30 | -0,04% | - |
| 23.05.2024 | 54,32 | 54,32 | 54,32 | 54,32 | -3,52% | - |
| 22.05.2024 | 55,26 | 56,30 | 55,26 | 56,30 | 0,57% | 60,00 |
| 21.05.2024 | 55,38 | 55,98 | 55,38 | 55,98 | -0,36% | 54,00 |
| 20.05.2024 | 56,64 | 56,64 | 56,18 | 56,18 | 0,90% | 110,00 |
| 17.05.2024 | 55,26 | 55,84 | 55,26 | 55,68 | -1,83% | 305,00 |
| 16.05.2024 | 56,08 | 58,36 | 56,08 | 56,72 | 2,64% | 190,00 |
| 15.05.2024 | 55,26 | 55,26 | 55,26 | 55,26 | 0,40% | - |
| 14.05.2024 | 55,04 | 55,04 | 55,04 | 55,04 | -1,50% | - |
| 13.05.2024 | 55,88 | 55,88 | 55,88 | 55,88 | -0,82% | - |
| 10.05.2024 | 56,34 | 56,34 | 56,34 | 56,34 | 1,59% | - |
| 09.05.2024 | 55,46 | 55,46 | 55,46 | 55,46 | 0,51% | - |
| 08.05.2024 | 55,18 | 55,18 | 55,18 | 55,18 | 1,51% | - |
| 07.05.2024 | 54,36 | 54,36 | 54,36 | 54,36 | 1,42% | - |
| 06.05.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -0,22% | - |
| 03.05.2024 | 53,72 | 53,72 | 53,72 | 53,72 | -1,21% | - |
| 02.05.2024 | 54,38 | 54,38 | 54,38 | 54,38 | 13,27% | - |
| 30.04.2024 | 48,01 | 48,01 | 48,01 | 48,01 | 0,36% | - |
| 29.04.2024 | 47,84 | 47,84 | 47,84 | 47,84 | 3,84% | - |