51,760€
0,08%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 52,28 | 52,93 | 51,45 | 52,25 | -0,04% | - |
| 19.12.2024 | 52,23 | 53,06 | 51,92 | 52,27 | 0,02% | - |
| 18.12.2024 | 52,62 | 54,20 | 51,95 | 52,26 | -0,78% | - |
| 17.12.2024 | 53,24 | 53,84 | 52,40 | 52,67 | -2,06% | 42,00 |
| 16.12.2024 | 53,76 | 54,48 | 53,23 | 53,78 | -0,09% | - |
| 13.12.2024 | 53,53 | 54,24 | 52,97 | 53,83 | 0,58% | - |
| 12.12.2024 | 54,44 | 54,67 | 53,49 | 53,52 | -2,01% | - |
| 11.12.2024 | 54,24 | 55,46 | 54,23 | 54,62 | 0,64% | - |
| 10.12.2024 | 53,68 | 55,51 | 53,36 | 54,27 | 1,01% | - |
| 09.12.2024 | 54,16 | 55,45 | 53,54 | 53,73 | -1,36% | - |
| 06.12.2024 | 54,74 | 55,73 | 53,86 | 54,47 | -1,47% | - |
| 05.12.2024 | 56,40 | 56,96 | 55,18 | 55,28 | -2,95% | 300,00 |
| 04.12.2024 | 56,88 | 57,36 | 56,05 | 56,96 | 0,25% | - |
| 03.12.2024 | 56,89 | 57,85 | 56,24 | 56,82 | -0,05% | - |
| 02.12.2024 | 57,19 | 57,61 | 56,69 | 56,85 | -0,94% | - |
| 29.11.2024 | 56,91 | 57,68 | 55,07 | 57,39 | 0,61% | - |
| 28.11.2024 | 57,02 | 57,12 | 56,98 | 57,04 | 0,25% | - |
| 27.11.2024 | 57,85 | 57,93 | 56,51 | 56,90 | -1,68% | - |
| 26.11.2024 | 57,43 | 58,09 | 56,79 | 57,87 | 0,92% | 10,00 |
| 25.11.2024 | 56,78 | 57,71 | 56,55 | 57,34 | 0,76% | - |
| 22.11.2024 | 55,58 | 57,73 | 55,46 | 56,91 | 2,63% | - |
| 21.11.2024 | 55,02 | 56,19 | 55,00 | 55,45 | 0,78% | - |
| 20.11.2024 | 55,06 | 55,68 | 54,77 | 55,02 | 0,09% | - |
| 19.11.2024 | 53,61 | 55,11 | 52,80 | 54,97 | 2,63% | - |
| 18.11.2024 | 53,30 | 54,10 | 52,05 | 53,56 | 0,41% | - |
| 15.11.2024 | 53,13 | 54,44 | 52,93 | 53,34 | -0,11% | - |
| 14.11.2024 | 55,31 | 55,61 | 53,12 | 53,40 | -3,37% | - |
| 13.11.2024 | 55,29 | 55,92 | 54,88 | 55,26 | 0,05% | - |
| 12.11.2024 | 55,95 | 56,07 | 54,70 | 55,23 | -1,09% | - |
| 11.11.2024 | 54,42 | 56,40 | 54,42 | 55,84 | 2,68% | - |
| 08.11.2024 | 53,20 | 54,69 | 53,09 | 54,38 | 2,53% | - |
| 07.11.2024 | 54,13 | 54,13 | 52,62 | 53,04 | -2,00% | 6,00 |
| 06.11.2024 | 50,76 | 54,15 | 50,74 | 54,12 | 9,39% | - |
| 05.11.2024 | 49,21 | 50,25 | 48,67 | 49,48 | 0,61% | - |
| 04.11.2024 | 49,05 | 49,65 | 48,67 | 49,18 | 1,37% | - |
| 01.11.2024 | 48,49 | 49,72 | 48,34 | 48,51 | -0,88% | - |
| 31.10.2024 | 49,83 | 50,02 | 48,43 | 48,94 | -4,99% | 45,00 |
| 30.10.2024 | 52,49 | 52,71 | 49,88 | 51,51 | -3,10% | 60,00 |
| 29.10.2024 | 58,49 | 58,49 | 52,09 | 53,16 | -7,98% | - |
| 28.10.2024 | 56,97 | 58,51 | 56,38 | 57,77 | 1,64% | - |
| 25.10.2024 | 56,24 | 57,64 | 56,24 | 56,84 | 0,11% | - |
| 24.10.2024 | 57,48 | 58,41 | 55,96 | 56,78 | -2,52% | - |
| 23.10.2024 | 58,36 | 59,48 | 58,09 | 58,25 | -0,41% | - |
| 22.10.2024 | 58,54 | 58,72 | 57,85 | 58,49 | -0,15% | - |
| 21.10.2024 | 57,52 | 59,56 | 57,52 | 58,58 | 0,84% | - |
| 18.10.2024 | 58,40 | 58,65 | 57,96 | 58,09 | -0,68% | - |
| 17.10.2024 | 58,03 | 59,15 | 57,67 | 58,49 | 0,76% | - |
| 16.10.2024 | 57,46 | 58,40 | 57,26 | 58,05 | 1,10% | - |
| 15.10.2024 | 57,69 | 57,98 | 56,60 | 57,42 | -0,31% | - |
| 14.10.2024 | 57,56 | 58,79 | 57,26 | 57,60 | -0,89% | - |
| 11.10.2024 | 57,55 | 58,80 | 57,34 | 58,12 | 0,94% | - |
| 10.10.2024 | 57,40 | 57,58 | 55,64 | 57,58 | 0,26% | - |
| 09.10.2024 | 57,72 | 58,48 | 56,74 | 57,43 | -1,48% | - |
| 08.10.2024 | 58,88 | 59,13 | 58,01 | 58,29 | -1,04% | - |
| 07.10.2024 | 59,33 | 59,34 | 58,52 | 58,90 | -0,69% | - |
| 04.10.2024 | 57,97 | 59,56 | 57,93 | 59,31 | 2,49% | - |
| 03.10.2024 | 59,43 | 59,76 | 57,87 | 57,87 | -2,53% | 60,00 |
| 02.10.2024 | 59,56 | 60,68 | 58,66 | 59,37 | -0,40% | - |
| 01.10.2024 | 60,05 | 60,81 | 59,36 | 59,61 | -0,86% | - |
| 30.09.2024 | 59,33 | 60,19 | 58,96 | 60,13 | 1,30% | - |
| 27.09.2024 | 58,55 | 60,39 | 58,40 | 59,36 | 1,54% | - |
| 26.09.2024 | 58,79 | 60,47 | 58,28 | 58,46 | -0,56% | - |
| 25.09.2024 | 57,64 | 58,79 | 57,63 | 58,79 | 1,64% | - |
| 24.09.2024 | 58,50 | 59,37 | 57,76 | 57,84 | -1,15% | - |
| 23.09.2024 | 57,23 | 59,14 | 57,20 | 58,51 | 2,34% | - |
| 20.09.2024 | 57,34 | 58,18 | 56,90 | 57,17 | -1,38% | - |
| 19.09.2024 | 56,11 | 58,04 | 56,03 | 57,97 | 3,37% | - |
| 18.09.2024 | 55,65 | 56,71 | 55,15 | 56,08 | 0,86% | - |
| 17.09.2024 | 55,36 | 55,81 | 54,61 | 55,60 | 0,42% | - |
| 16.09.2024 | 55,65 | 56,63 | 54,70 | 55,37 | -0,75% | - |
| 13.09.2024 | 56,11 | 56,59 | 54,95 | 55,79 | -0,71% | - |
| 12.09.2024 | 55,24 | 57,36 | 55,24 | 56,19 | 0,90% | - |
| 11.09.2024 | 53,77 | 55,94 | 53,36 | 55,69 | 3,09% | - |
| 10.09.2024 | 53,59 | 54,53 | 53,36 | 54,02 | 0,71% | - |
| 09.09.2024 | 52,56 | 54,75 | 52,56 | 53,64 | 2,25% | - |
| 06.09.2024 | 53,42 | 54,43 | 51,71 | 52,46 | -2,80% | - |
| 05.09.2024 | 53,42 | 54,45 | 52,28 | 53,97 | -0,06% | - |
| 04.09.2024 | 54,42 | 55,17 | 53,51 | 54,00 | -1,12% | - |
| 03.09.2024 | 57,16 | 59,10 | 54,45 | 54,61 | -5,40% | - |
| 02.09.2024 | 57,24 | 57,81 | 57,24 | 57,73 | -0,14% | - |
| 30.08.2024 | 58,44 | 58,89 | 57,47 | 57,81 | -0,46% | - |
| 29.08.2024 | 58,49 | 59,32 | 58,08 | 58,08 | -0,58% | - |
| 28.08.2024 | 58,63 | 59,10 | 58,27 | 58,42 | -0,05% | - |
| 27.08.2024 | 59,23 | 59,28 | 58,36 | 58,45 | -1,38% | - |
| 26.08.2024 | 60,07 | 60,53 | 59,08 | 59,27 | -1,28% | - |
| 23.08.2024 | 58,61 | 60,09 | 58,60 | 60,04 | 2,39% | - |
| 22.08.2024 | 58,62 | 59,05 | 58,43 | 58,64 | 0,09% | - |
| 21.08.2024 | 57,04 | 58,59 | 57,02 | 58,59 | 2,79% | - |
| 20.08.2024 | 57,50 | 58,11 | 56,73 | 57,00 | -1,79% | - |
| 19.08.2024 | 57,93 | 58,28 | 57,73 | 58,04 | -0,05% | - |
| 16.08.2024 | 58,59 | 58,59 | 57,93 | 58,07 | -0,90% | - |
| 15.08.2024 | 57,71 | 59,49 | 57,68 | 58,60 | 1,70% | - |
| 14.08.2024 | 57,32 | 57,86 | 56,65 | 57,62 | 0,66% | 140,00 |
| 13.08.2024 | 56,22 | 57,34 | 55,86 | 57,24 | 0,83% | - |
| 12.08.2024 | 57,06 | 57,44 | 56,27 | 56,77 | -0,60% | - |
| 09.08.2024 | 56,83 | 57,51 | 55,98 | 57,11 | 0,49% | - |
| 08.08.2024 | 54,29 | 57,25 | 54,17 | 56,83 | 4,54% | - |
| 07.08.2024 | 55,04 | 57,29 | 54,30 | 54,36 | -0,73% | - |
| 06.08.2024 | 55,97 | 57,19 | 52,56 | 54,76 | -1,74% | - |
| 05.08.2024 | 56,60 | 56,82 | 51,31 | 55,73 | -2,31% | - |