50,760€
-3,35%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 50,72 | 50,76 | 50,26 | 50,76 | -3,35% | - |
| 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% | - |
| 10.12.2024 | 53,08 | 53,08 | 53,08 | 53,08 | -1,81% | - |
| 09.12.2024 | 54,06 | 54,06 | 54,06 | 54,06 | -1,24% | - |
| 06.12.2024 | 54,74 | 54,74 | 54,74 | 54,74 | -2,74% | - |
| 05.12.2024 | 56,28 | 56,28 | 56,28 | 56,28 | -1,57% | - |
| 04.12.2024 | 56,34 | 57,18 | 56,34 | 57,18 | 1,31% | 244,00 |
| 03.12.2024 | 56,44 | 56,44 | 56,44 | 56,44 | -0,32% | - |
| 02.12.2024 | 56,62 | 56,62 | 56,62 | 56,62 | 0,14% | - |
| 29.11.2024 | 56,54 | 56,54 | 56,54 | 56,54 | 0,00% | - |
| 28.11.2024 | 56,54 | 56,54 | 56,54 | 56,54 | -1,40% | - |
| 27.11.2024 | 57,34 | 57,34 | 57,34 | 57,34 | 0,81% | - |
| 26.11.2024 | 56,88 | 56,88 | 56,88 | 56,88 | 0,92% | - |
| 25.11.2024 | 56,36 | 56,36 | 56,36 | 56,36 | 2,06% | - |
| 22.11.2024 | 55,06 | 55,22 | 55,06 | 55,22 | 1,62% | 50,00 |
| 21.11.2024 | 54,34 | 54,34 | 54,34 | 54,34 | -0,59% | - |
| 20.11.2024 | 54,66 | 54,66 | 54,66 | 54,66 | 2,78% | - |
| 19.11.2024 | 53,18 | 53,18 | 53,18 | 53,18 | 0,42% | - |
| 18.11.2024 | 52,96 | 52,96 | 52,96 | 52,96 | 1,22% | - |
| 15.11.2024 | 52,32 | 52,32 | 52,32 | 52,32 | -4,80% | - |
| 14.11.2024 | 54,70 | 54,96 | 54,70 | 54,96 | 0,51% | 600,00 |
| 13.11.2024 | 54,68 | 54,68 | 54,68 | 54,68 | -1,26% | - |
| 12.11.2024 | 55,38 | 55,38 | 55,38 | 55,38 | 2,52% | - |
| 11.11.2024 | 54,02 | 54,02 | 54,02 | 54,02 | 2,47% | - |
| 08.11.2024 | 52,72 | 52,72 | 52,72 | 52,72 | -1,72% | - |
| 07.11.2024 | 53,64 | 53,64 | 53,64 | 53,64 | 0,15% | - |
| 06.11.2024 | 50,28 | 53,56 | 50,28 | 53,56 | 9,98% | 115,00 |
| 05.11.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 0,19% | - |
| 04.11.2024 | 48,61 | 48,61 | 48,61 | 48,61 | -1,16% | - |
| 01.11.2024 | 48,04 | 49,18 | 48,04 | 49,18 | -0,12% | 367,00 |
| 31.10.2024 | 49,24 | 49,24 | 49,24 | 49,24 | -5,42% | - |
| 30.10.2024 | 52,06 | 52,06 | 52,06 | 52,06 | -0,80% | - |
| 29.10.2024 | 58,00 | 58,00 | 52,48 | 52,48 | -7,25% | 155,00 |
| 28.10.2024 | 56,58 | 56,58 | 56,58 | 56,58 | 0,43% | - |
| 25.10.2024 | 56,34 | 56,34 | 56,34 | 56,34 | -2,66% | - |
| 24.10.2024 | 57,88 | 57,88 | 57,88 | 57,88 | 0,00% | - |
| 23.10.2024 | 57,88 | 57,88 | 57,88 | 57,88 | -0,10% | - |
| 22.10.2024 | 57,94 | 57,94 | 57,94 | 57,94 | 0,59% | - |
| 21.10.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -0,59% | - |
| 18.10.2024 | 57,94 | 57,94 | 57,94 | 57,94 | 0,70% | - |
| 17.10.2024 | 57,54 | 57,54 | 57,54 | 57,54 | 1,05% | - |
| 16.10.2024 | 56,94 | 56,94 | 56,94 | 56,94 | -0,38% | - |
| 15.10.2024 | 57,16 | 57,16 | 57,16 | 57,16 | -0,83% | - |