71,350€
-2,19%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 73,03 | 73,05 | 72,92 | 72,96 | 0,01% | - |
| 14.10.2025 | 71,48 | 73,04 | 70,05 | 72,95 | 1,99% | - |
| 13.10.2025 | 69,12 | 71,94 | 69,04 | 71,53 | 2,99% | - |
| 10.10.2025 | 71,17 | 71,63 | 69,02 | 69,45 | -3,45% | - |
| 09.10.2025 | 72,09 | 72,77 | 71,23 | 71,93 | 0,11% | - |
| 08.10.2025 | 71,91 | 72,52 | 71,09 | 71,85 | 0,42% | - |
| 07.10.2025 | 71,53 | 72,45 | 69,84 | 71,55 | 0,28% | - |
| 06.10.2025 | 69,37 | 71,40 | 69,37 | 71,35 | 2,81% | - |
| 03.10.2025 | 70,49 | 71,05 | 69,01 | 69,40 | -0,74% | - |
| 02.10.2025 | 70,74 | 71,53 | 68,87 | 69,92 | -1,22% | - |
| 01.10.2025 | 69,07 | 70,81 | 68,59 | 70,78 | 2,25% | - |
| 30.09.2025 | 67,52 | 69,42 | 67,04 | 69,22 | 3,68% | - |
| 29.09.2025 | 70,68 | 71,96 | 65,46 | 66,76 | -6,13% | 35,00 |
| 26.09.2025 | 66,30 | 71,14 | 66,27 | 71,12 | 7,11% | - |
| 25.09.2025 | 65,59 | 66,67 | 64,27 | 66,40 | 0,33% | - |
| 24.09.2025 | 66,21 | 67,33 | 65,74 | 66,18 | -0,03% | - |
| 23.09.2025 | 67,71 | 68,13 | 65,93 | 66,20 | -1,94% | - |
| 22.09.2025 | 68,72 | 68,72 | 67,21 | 67,51 | -1,75% | - |
| 19.09.2025 | 68,34 | 69,11 | 67,03 | 68,71 | 0,79% | - |
| 18.09.2025 | 66,60 | 68,23 | 66,41 | 68,17 | 3,26% | 40,00 |
| 17.09.2025 | 67,04 | 68,00 | 65,86 | 66,02 | -1,24% | - |
| 16.09.2025 | 65,79 | 67,01 | 65,50 | 66,85 | 1,83% | - |
| 15.09.2025 | 64,93 | 65,90 | 64,30 | 65,65 | 1,28% | - |
| 12.09.2025 | 64,80 | 64,86 | 64,64 | 64,82 | 0,46% | - |
| 11.09.2025 | 65,35 | 65,51 | 64,16 | 64,52 | 0,92% | 30,00 |
| 10.09.2025 | 63,92 | 64,01 | 63,85 | 63,93 | -3,09% | - |
| 09.09.2025 | 65,83 | 66,51 | 65,83 | 65,97 | -0,50% | - |
| 08.09.2025 | 66,26 | 66,30 | 65,71 | 66,30 | 0,14% | - |
| 05.09.2025 | 66,15 | 67,06 | 63,93 | 66,21 | -0,02% | - |
| 04.09.2025 | 65,63 | 66,76 | 65,32 | 66,22 | 0,93% | - |
| 03.09.2025 | 67,24 | 67,93 | 63,92 | 65,61 | -2,53% | - |
| 02.09.2025 | 66,30 | 67,68 | 64,72 | 67,31 | 1,60% | - |
| 01.09.2025 | 66,20 | 66,30 | 66,08 | 66,25 | -0,08% | - |
| 29.08.2025 | 67,21 | 67,69 | 65,51 | 66,30 | -1,25% | - |
| 28.08.2025 | 65,99 | 67,24 | 65,41 | 67,14 | 1,77% | - |
| 27.08.2025 | 65,84 | 66,73 | 65,28 | 65,97 | 0,35% | - |
| 26.08.2025 | 62,85 | 66,10 | 62,42 | 65,74 | 4,28% | - |
| 25.08.2025 | 62,96 | 63,63 | 62,39 | 63,04 | 0,14% | - |
| 22.08.2025 | 61,97 | 63,12 | 61,87 | 62,95 | 1,61% | - |
| 21.08.2025 | 61,25 | 62,59 | 60,91 | 61,95 | 1,16% | - |
| 20.08.2025 | 61,83 | 61,99 | 60,31 | 61,24 | -0,97% | - |
| 19.08.2025 | 62,14 | 62,65 | 61,37 | 61,84 | -0,51% | - |
| 18.08.2025 | 61,95 | 62,29 | 61,06 | 62,16 | 0,24% | - |
| 15.08.2025 | 63,71 | 63,71 | 61,39 | 62,01 | -2,35% | - |
| 14.08.2025 | 64,32 | 64,55 | 63,41 | 63,50 | -1,47% | - |
| 13.08.2025 | 64,59 | 65,39 | 62,25 | 64,45 | -0,40% | - |
| 12.08.2025 | 62,79 | 64,79 | 62,77 | 64,71 | 2,89% | - |
| 11.08.2025 | 62,64 | 63,92 | 62,27 | 62,89 | 0,21% | - |
| 08.08.2025 | 63,35 | 66,58 | 62,24 | 62,76 | -0,85% | - |
| 07.08.2025 | 63,81 | 64,79 | 62,43 | 63,30 | -0,95% | - |
| 06.08.2025 | 64,41 | 64,51 | 63,27 | 63,91 | -0,67% | - |
| 05.08.2025 | 66,69 | 66,77 | 63,81 | 64,34 | -1,61% | - |
| 04.08.2025 | 66,10 | 67,74 | 64,88 | 65,39 | -1,43% | - |
| 01.08.2025 | 67,36 | 68,02 | 64,05 | 66,34 | -1,94% | - |
| 31.07.2025 | 82,51 | 83,10 | 66,69 | 67,65 | -17,94% | - |
| 30.07.2025 | 81,57 | 83,20 | 81,33 | 82,44 | 1,19% | - |
| 29.07.2025 | 82,57 | 83,28 | 81,33 | 81,47 | -1,10% | - |
| 28.07.2025 | 81,08 | 82,62 | 81,08 | 82,38 | 1,88% | - |
| 25.07.2025 | 79,49 | 81,02 | 79,33 | 80,86 | 1,92% | - |
| 24.07.2025 | 79,82 | 81,66 | 79,22 | 79,34 | -0,74% | - |
| 23.07.2025 | 78,93 | 80,71 | 78,82 | 79,93 | 1,61% | - |
| 22.07.2025 | 79,62 | 79,76 | 76,52 | 78,66 | -0,93% | - |
| 21.07.2025 | 80,60 | 81,35 | 79,14 | 79,40 | -1,23% | - |
| 18.07.2025 | 79,76 | 80,43 | 79,43 | 80,39 | 0,69% | - |
| 17.07.2025 | 77,55 | 80,21 | 77,55 | 79,84 | 3,42% | - |
| 16.07.2025 | 77,29 | 78,17 | 75,89 | 77,20 | -0,35% | - |
| 15.07.2025 | 77,57 | 78,08 | 77,05 | 77,47 | -0,15% | - |
| 14.07.2025 | 76,30 | 78,64 | 75,85 | 77,59 | 1,56% | - |
| 11.07.2025 | 75,28 | 76,55 | 74,88 | 76,40 | 1,38% | - |
| 10.07.2025 | 74,73 | 75,75 | 74,60 | 75,36 | 0,57% | - |
| 09.07.2025 | 74,94 | 75,91 | 74,39 | 74,93 | 0,01% | - |
| 08.07.2025 | 74,60 | 75,82 | 73,31 | 74,92 | 0,27% | 30,00 |
| 07.07.2025 | 74,20 | 75,34 | 73,53 | 74,72 | 2,10% | - |
| 04.07.2025 | 73,28 | 73,29 | 73,05 | 73,18 | -0,69% | - |
| 03.07.2025 | 72,60 | 74,37 | 72,52 | 73,69 | 1,66% | - |
| 02.07.2025 | 71,22 | 72,68 | 71,21 | 72,49 | 1,85% | - |
| 01.07.2025 | 73,27 | 73,36 | 70,57 | 71,17 | -2,95% | - |
| 30.06.2025 | 74,41 | 74,93 | 73,33 | 73,33 | -1,07% | - |
| 27.06.2025 | 73,38 | 74,43 | 73,02 | 74,12 | 1,31% | - |
| 26.06.2025 | 72,05 | 73,27 | 71,49 | 73,16 | 2,77% | - |
| 25.06.2025 | 72,45 | 73,15 | 70,92 | 71,19 | -1,78% | - |
| 24.06.2025 | 72,14 | 72,91 | 71,01 | 72,48 | 0,64% | - |
| 23.06.2025 | 71,60 | 72,15 | 70,67 | 72,02 | 0,59% | - |
| 20.06.2025 | 71,20 | 71,89 | 70,72 | 71,60 | 0,63% | - |
| 19.06.2025 | 71,63 | 71,63 | 71,15 | 71,15 | -0,64% | - |
| 18.06.2025 | 73,65 | 74,26 | 71,28 | 71,61 | -2,88% | - |
| 17.06.2025 | 73,53 | 74,51 | 73,35 | 73,73 | 0,07% | - |
| 16.06.2025 | 73,34 | 74,59 | 73,27 | 73,68 | 0,14% | - |
| 13.06.2025 | 72,50 | 74,14 | 70,66 | 73,58 | 1,24% | - |
| 12.06.2025 | 72,63 | 73,03 | 69,60 | 72,68 | -0,60% | - |
| 11.06.2025 | 72,29 | 73,58 | 71,27 | 73,12 | 1,08% | - |
| 10.06.2025 | 74,11 | 74,55 | 72,11 | 72,34 | -2,36% | - |
| 09.06.2025 | 73,23 | 75,10 | 73,22 | 74,09 | 0,52% | 450,00 |
| 06.06.2025 | 72,47 | 73,96 | 72,47 | 73,71 | 1,84% | - |
| 05.06.2025 | 72,48 | 73,42 | 71,94 | 72,38 | -0,51% | - |
| 04.06.2025 | 72,10 | 73,12 | 71,52 | 72,75 | 0,96% | - |
| 03.06.2025 | 70,62 | 72,16 | 70,48 | 72,06 | 2,10% | - |
| 02.06.2025 | 70,26 | 70,66 | 69,42 | 70,58 | 0,71% | - |
| 30.05.2025 | 70,35 | 70,50 | 69,14 | 70,08 | -0,24% | - |
| 29.05.2025 | 70,84 | 71,69 | 68,61 | 70,25 | -0,79% | - |