62,970€
2,76%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 63,28 | 63,60 | 61,85 | 63,02 | -0,44% | - |
| 08.05.2025 | 61,90 | 64,35 | 61,79 | 63,30 | 2,61% | - |
| 07.05.2025 | 60,69 | 62,01 | 60,41 | 61,69 | 2,02% | - |
| 06.05.2025 | 59,47 | 60,55 | 58,63 | 60,47 | 1,54% | - |
| 05.05.2025 | 58,56 | 60,16 | 57,38 | 59,55 | 1,16% | - |
| 02.05.2025 | 54,98 | 59,16 | 54,71 | 58,87 | 22,63% | - |
| 30.04.2025 | 47,34 | 48,25 | 45,51 | 48,01 | 1,66% | - |
| 29.04.2025 | 47,32 | 47,65 | 46,80 | 47,22 | 0,14% | - |
| 28.04.2025 | 46,56 | 48,16 | 46,56 | 47,16 | 0,87% | - |
| 25.04.2025 | 46,30 | 46,80 | 45,86 | 46,75 | 1,48% | - |
| 24.04.2025 | 44,35 | 46,18 | 44,12 | 46,07 | 3,47% | - |
| 23.04.2025 | 40,60 | 45,29 | 40,58 | 44,53 | 11,49% | - |
| 22.04.2025 | 38,38 | 40,27 | 38,38 | 39,94 | -0,16% | - |
| 17.04.2025 | 40,44 | 40,83 | 39,89 | 40,00 | -0,27% | - |
| 16.04.2025 | 41,34 | 41,83 | 39,38 | 40,11 | -4,15% | - |
| 15.04.2025 | 41,93 | 42,73 | 39,38 | 41,85 | -0,24% | - |
| 14.04.2025 | 41,19 | 43,06 | 41,08 | 41,95 | 1,83% | - |
| 11.04.2025 | 41,29 | 41,79 | 39,71 | 41,19 | -0,48% | - |
| 10.04.2025 | 44,34 | 44,63 | 40,28 | 41,39 | -7,00% | - |
| 09.04.2025 | 37,96 | 45,04 | 37,53 | 44,51 | 16,06% | - |
| 08.04.2025 | 39,13 | 42,03 | 37,69 | 38,35 | -1,62% | - |
| 07.04.2025 | 38,63 | 40,65 | 35,88 | 38,98 | -0,86% | - |
| 04.04.2025 | 44,05 | 44,74 | 38,76 | 39,32 | -11,30% | - |
| 03.04.2025 | 48,47 | 48,55 | 44,30 | 44,33 | -10,91% | - |
| 02.04.2025 | 48,74 | 49,81 | 47,69 | 49,76 | 2,06% | - |
| 01.04.2025 | 48,08 | 48,80 | 46,81 | 48,75 | 1,28% | - |
| 31.03.2025 | 47,02 | 48,21 | 45,44 | 48,14 | 2,57% | - |
| 28.03.2025 | 48,85 | 53,16 | 46,41 | 46,93 | -12,83% | - |
| 27.03.2025 | 49,24 | 53,86 | 48,48 | 53,84 | 8,01% | - |
| 26.03.2025 | 50,31 | 50,92 | 49,51 | 49,85 | -0,09% | - |
| 25.03.2025 | 50,24 | 51,25 | 49,18 | 49,89 | -7,68% | - |
| 24.03.2025 | 48,15 | 54,59 | 48,11 | 54,04 | 0,59% | - |
| 21.03.2025 | 48,31 | 53,73 | 47,21 | 53,73 | 0,09% | - |
| 20.03.2025 | 48,24 | 53,68 | 47,62 | 53,68 | 4,06% | - |
| 19.03.2025 | 46,40 | 51,58 | 46,40 | 51,58 | 40,72% | - |
| 18.03.2025 | 47,53 | 48,41 | 36,64 | 36,66 | -8,68% | - |
| 17.03.2025 | 47,50 | 53,62 | 36,96 | 40,14 | 20,18% | - |
| 14.03.2025 | 46,22 | 47,73 | 33,38 | 33,40 | -9,92% | - |
| 13.03.2025 | 46,74 | 51,82 | 37,07 | 37,08 | 13,05% | - |
| 12.03.2025 | 47,56 | 49,41 | 32,74 | 32,80 | -16,83% | - |
| 11.03.2025 | 47,04 | 54,53 | 33,34 | 39,43 | -21,44% | - |
| 10.03.2025 | 50,40 | 51,00 | 36,13 | 50,19 | -1,55% | - |
| 07.03.2025 | 52,88 | 52,92 | 48,28 | 50,98 | -3,94% | - |
| 06.03.2025 | 53,54 | 53,93 | 52,24 | 53,07 | -0,95% | - |
| 05.03.2025 | 53,03 | 53,85 | 52,36 | 53,58 | 1,17% | - |
| 04.03.2025 | 55,16 | 55,16 | 51,17 | 52,96 | -4,01% | - |
| 03.03.2025 | 55,89 | 57,88 | 54,88 | 55,17 | -1,61% | - |
| 28.02.2025 | 54,76 | 56,16 | 54,38 | 56,07 | 2,50% | - |
| 27.02.2025 | 54,22 | 55,45 | 53,94 | 54,70 | 1,15% | - |
| 26.02.2025 | 53,73 | 55,07 | 53,55 | 54,08 | 0,97% | - |
| 25.02.2025 | 54,57 | 55,31 | 53,08 | 53,56 | -1,90% | - |
| 24.02.2025 | 55,37 | 55,86 | 54,41 | 54,60 | -1,50% | - |
| 21.02.2025 | 57,48 | 58,79 | 54,96 | 55,43 | -4,45% | - |
| 20.02.2025 | 58,86 | 59,65 | 57,77 | 58,01 | -1,51% | - |
| 19.02.2025 | 59,46 | 60,28 | 58,90 | 58,90 | -0,98% | - |
| 18.02.2025 | 58,44 | 60,13 | 58,33 | 59,48 | 1,99% | - |
| 17.02.2025 | 57,66 | 58,37 | 57,66 | 58,32 | 0,24% | - |
| 14.02.2025 | 58,60 | 58,99 | 57,99 | 58,18 | -0,60% | - |
| 13.02.2025 | 58,32 | 58,88 | 56,81 | 58,53 | 0,09% | - |
| 12.02.2025 | 59,73 | 59,85 | 58,26 | 58,48 | -2,01% | - |
| 11.02.2025 | 61,30 | 61,92 | 59,45 | 59,68 | -2,71% | - |
| 10.02.2025 | 60,86 | 63,18 | 60,84 | 61,34 | 0,99% | - |
| 07.02.2025 | 61,20 | 62,16 | 60,48 | 60,74 | -0,64% | - |
| 06.02.2025 | 63,44 | 64,37 | 60,43 | 61,13 | -3,35% | - |
| 05.02.2025 | 61,23 | 63,25 | 60,16 | 63,25 | 3,15% | - |
| 04.02.2025 | 56,22 | 63,55 | 55,99 | 61,32 | 8,82% | - |
| 03.02.2025 | 55,33 | 56,54 | 53,84 | 56,35 | 2,29% | - |
| 31.01.2025 | 55,68 | 56,14 | 55,02 | 55,09 | -0,81% | - |
| 30.01.2025 | 57,86 | 58,69 | 55,23 | 55,54 | -3,94% | - |
| 29.01.2025 | 55,48 | 57,99 | 55,48 | 57,82 | 4,18% | - |
| 28.01.2025 | 53,83 | 55,50 | 53,83 | 55,50 | 3,37% | - |
| 27.01.2025 | 55,77 | 55,77 | 53,33 | 53,69 | -3,82% | - |
| 24.01.2025 | 56,38 | 56,83 | 55,28 | 55,82 | -1,34% | - |
| 23.01.2025 | 55,19 | 57,00 | 54,97 | 56,58 | 2,48% | - |
| 22.01.2025 | 55,64 | 56,47 | 55,14 | 55,21 | -1,62% | - |
| 21.01.2025 | 55,21 | 56,87 | 55,14 | 56,12 | 2,05% | - |
| 20.01.2025 | 55,46 | 55,50 | 54,93 | 54,99 | -1,20% | - |
| 17.01.2025 | 55,89 | 56,61 | 55,54 | 55,66 | -0,27% | - |
| 16.01.2025 | 55,54 | 56,01 | 55,27 | 55,81 | 0,67% | - |
| 15.01.2025 | 54,36 | 56,49 | 54,36 | 55,44 | 1,13% | - |
| 14.01.2025 | 53,69 | 55,20 | 53,48 | 54,82 | 1,86% | - |
| 13.01.2025 | 53,86 | 54,21 | 53,32 | 53,82 | 0,06% | - |
| 10.01.2025 | 53,99 | 54,19 | 53,43 | 53,79 | -0,22% | - |
| 09.01.2025 | 53,38 | 53,97 | 53,38 | 53,91 | 0,09% | - |
| 08.01.2025 | 53,68 | 53,99 | 53,28 | 53,86 | 0,34% | - |
| 07.01.2025 | 54,14 | 54,38 | 52,97 | 53,68 | -0,98% | - |
| 06.01.2025 | 54,40 | 55,21 | 53,73 | 54,21 | -0,39% | - |
| 03.01.2025 | 53,62 | 54,86 | 53,47 | 54,42 | 1,42% | - |
| 02.01.2025 | 53,16 | 54,63 | 53,10 | 53,66 | 1,55% | - |
| 30.12.2024 | 53,08 | 53,20 | 52,70 | 52,84 | -0,70% | - |
| 27.12.2024 | 53,90 | 54,12 | 52,89 | 53,21 | 0,23% | - |
| 23.12.2024 | 52,24 | 53,23 | 52,01 | 53,09 | 1,61% | - |
| 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% | - |