166,450€
3,07%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 162,65 | 167,73 | 162,20 | 166,52 | 2,79% | - |
| 08.07.2026 | 160,43 | 162,63 | 157,23 | 162,00 | 1,01% | - |
| 07.07.2026 | 168,00 | 168,25 | 156,48 | 160,38 | -4,52% | - |
| 06.07.2026 | 164,63 | 169,98 | 164,45 | 167,98 | 1,94% | 1.530,00 |
| 03.07.2026 | 164,55 | 164,88 | 164,43 | 164,77 | 0,15% | - |
| 02.07.2026 | 168,77 | 170,90 | 161,90 | 164,52 | -2,62% | - |
| 01.07.2026 | 172,55 | 173,30 | 167,93 | 168,95 | -1,70% | - |
| 30.06.2026 | 173,70 | 176,13 | 170,63 | 171,88 | 0,25% | - |
| 29.06.2026 | 173,65 | 174,90 | 170,48 | 171,45 | -1,04% | - |
| 26.06.2026 | 175,13 | 175,48 | 169,85 | 173,25 | -1,03% | - |
| 25.06.2026 | 173,77 | 179,83 | 173,60 | 175,05 | 1,10% | - |
| 24.06.2026 | 175,52 | 178,45 | 172,30 | 173,15 | -1,94% | 130,00 |
| 23.06.2026 | 178,40 | 179,77 | 171,30 | 176,58 | -1,12% | 2.000,00 |
| 22.06.2026 | 175,65 | 179,52 | 174,33 | 178,58 | 1,88% | - |
| 19.06.2026 | 175,90 | 175,95 | 175,27 | 175,27 | -0,40% | - |
| 18.06.2026 | 171,33 | 176,35 | 171,18 | 175,98 | 2,74% | - |
| 17.06.2026 | 169,08 | 174,35 | 168,77 | 171,27 | 1,33% | - |
| 16.06.2026 | 169,13 | 171,45 | 167,58 | 169,02 | 0,25% | - |
| 15.06.2026 | 173,90 | 177,50 | 168,08 | 168,60 | -1,68% | 3.920,00 |
| 12.06.2026 | 172,65 | 175,95 | 168,10 | 171,48 | -0,15% | 249,00 |
| 11.06.2026 | 159,10 | 172,27 | 158,95 | 171,73 | 9,83% | - |
| 10.06.2026 | 161,95 | 162,18 | 154,30 | 156,35 | -3,59% | - |
| 09.06.2026 | 155,77 | 163,83 | 153,88 | 162,18 | 3,78% | 2.038,00 |
| 08.06.2026 | 153,68 | 156,45 | 153,05 | 156,27 | 1,97% | 2.000,00 |
| 05.06.2026 | 155,65 | 157,93 | 152,33 | 153,25 | -1,35% | - |
| 04.06.2026 | 154,98 | 157,02 | 151,95 | 155,35 | -0,06% | 235,00 |
| 03.06.2026 | 153,48 | 156,52 | 150,98 | 155,45 | 1,57% | 910,00 |
| 02.06.2026 | 153,50 | 157,33 | 152,38 | 153,05 | -0,49% | - |
| 01.06.2026 | 150,35 | 155,65 | 147,33 | 153,80 | 2,35% | - |
| 29.05.2026 | 146,58 | 151,65 | 145,40 | 150,27 | 2,66% | - |
| 28.05.2026 | 146,45 | 147,85 | 143,88 | 146,38 | 0,17% | 1.140,00 |
| 27.05.2026 | 145,08 | 147,27 | 142,48 | 146,13 | 0,74% | - |
| 26.05.2026 | 142,50 | 146,00 | 140,43 | 145,05 | 3,55% | - |
| 25.05.2026 | 139,98 | 140,13 | 139,93 | 140,08 | 0,16% | - |
| 22.05.2026 | 138,25 | 141,45 | 136,75 | 139,85 | 1,25% | - |
| 21.05.2026 | 132,23 | 138,80 | 131,05 | 138,13 | 4,42% | - |
| 20.05.2026 | 129,68 | 133,45 | 129,52 | 132,27 | 2,04% | - |
| 19.05.2026 | 128,43 | 130,93 | 126,43 | 129,63 | 0,95% | - |
| 18.05.2026 | 132,15 | 134,63 | 128,40 | 128,40 | -3,24% | - |
| 15.05.2026 | 139,52 | 139,58 | 132,60 | 132,70 | -4,46% | 10.608,00 |
| 14.05.2026 | 140,93 | 142,80 | 138,90 | 138,90 | -1,31% | - |
| 13.05.2026 | 137,20 | 142,45 | 135,95 | 140,75 | 2,70% | - |
| 12.05.2026 | 136,98 | 138,27 | 133,80 | 137,05 | 0,11% | 4.640,00 |
| 11.05.2026 | 134,58 | 137,05 | 130,68 | 136,90 | 1,82% | - |
| 08.05.2026 | 138,65 | 139,63 | 132,98 | 134,45 | -2,91% | - |
| 07.05.2026 | 140,60 | 145,30 | 137,43 | 138,48 | -1,44% | - |
| 06.05.2026 | 132,55 | 140,60 | 132,25 | 140,50 | 5,84% | - |
| 05.05.2026 | 131,85 | 134,20 | 131,00 | 132,75 | 0,89% | 466,00 |
| 04.05.2026 | 132,40 | 132,75 | 130,38 | 131,58 | -0,72% | 248,00 |
| 30.04.2026 | 127,48 | 132,73 | 123,20 | 132,52 | 6,57% | - |
| 29.04.2026 | 129,80 | 132,20 | 121,90 | 124,35 | -4,01% | - |
| 28.04.2026 | 131,10 | 131,88 | 128,00 | 129,55 | -1,07% | - |
| 27.04.2026 | 131,45 | 132,93 | 127,78 | 130,95 | -0,53% | - |
| 24.04.2026 | 131,90 | 132,55 | 127,98 | 131,65 | -0,08% | - |
| 23.04.2026 | 130,48 | 134,73 | 128,40 | 131,75 | 1,68% | - |
| 22.04.2026 | 135,58 | 138,90 | 126,30 | 129,58 | -4,43% | - |
| 21.04.2026 | 139,38 | 142,38 | 134,10 | 135,58 | -2,67% | - |
| 20.04.2026 | 139,63 | 139,88 | 136,83 | 139,30 | 0,04% | - |
| 17.04.2026 | 134,83 | 140,15 | 133,48 | 139,25 | 5,15% | - |
| 16.04.2026 | 132,85 | 135,73 | 131,13 | 132,43 | -0,32% | - |
| 15.04.2026 | 138,20 | 139,30 | 132,80 | 132,85 | -4,15% | - |
| 14.04.2026 | 139,15 | 140,52 | 137,95 | 138,60 | -0,47% | - |
| 13.04.2026 | 138,88 | 139,75 | 137,18 | 139,25 | 1,53% | 156,00 |
| 10.04.2026 | 136,90 | 138,33 | 134,85 | 137,15 | 1,37% | - |
| 09.04.2026 | 134,05 | 139,45 | 132,55 | 135,30 | 0,97% | - |
| 08.04.2026 | 131,63 | 136,20 | 130,95 | 134,00 | 5,49% | - |
| 07.04.2026 | 128,20 | 129,25 | 126,08 | 127,03 | -0,06% | 1.750,00 |
| 02.04.2026 | 130,38 | 131,90 | 123,90 | 127,10 | -2,61% | - |
| 01.04.2026 | 125,85 | 134,02 | 125,55 | 130,50 | 3,76% | - |
| 31.03.2026 | 118,65 | 126,63 | 118,25 | 125,78 | 6,27% | - |
| 30.03.2026 | 122,60 | 124,10 | 118,25 | 118,35 | -2,91% | 780,00 |
| 27.03.2026 | 126,50 | 126,50 | 121,35 | 121,90 | -2,46% | - |
| 26.03.2026 | 128,90 | 129,00 | 123,60 | 124,98 | -3,25% | 11.700,00 |
| 25.03.2026 | 130,88 | 131,20 | 128,38 | 129,18 | -0,83% | - |
| 24.03.2026 | 126,30 | 130,75 | 124,73 | 130,25 | 3,35% | - |
| 23.03.2026 | 122,00 | 130,58 | 120,78 | 126,03 | 3,05% | - |
| 20.03.2026 | 127,55 | 127,78 | 121,05 | 122,30 | -3,93% | - |
| 19.03.2026 | 130,05 | 130,48 | 123,58 | 127,30 | -2,34% | - |
| 18.03.2026 | 129,38 | 131,93 | 128,60 | 130,35 | 1,01% | - |
| 17.03.2026 | 128,20 | 129,68 | 127,43 | 129,05 | 0,68% | 10.072,00 |
| 16.03.2026 | 124,68 | 128,83 | 124,13 | 128,18 | 3,10% | - |
| 13.03.2026 | 127,98 | 129,73 | 122,13 | 124,33 | -2,39% | 264,00 |
| 12.03.2026 | 135,77 | 136,08 | 124,45 | 127,38 | -6,48% | - |
| 11.03.2026 | 137,50 | 137,95 | 133,52 | 136,20 | -0,64% | - |
| 10.03.2026 | 135,00 | 139,48 | 134,25 | 137,08 | 1,88% | 412,00 |
| 09.03.2026 | 127,80 | 135,13 | 126,85 | 134,55 | 4,10% | - |
| 06.03.2026 | 133,15 | 133,43 | 127,65 | 129,25 | -2,73% | - |
| 05.03.2026 | 138,73 | 140,40 | 130,85 | 132,88 | -4,49% | - |
| 04.03.2026 | 134,02 | 139,13 | 133,65 | 139,13 | 3,32% | - |
| 03.03.2026 | 142,02 | 142,45 | 133,95 | 134,65 | -5,61% | - |
| 02.03.2026 | 138,58 | 143,85 | 136,50 | 142,65 | 3,01% | - |
| 27.02.2026 | 138,18 | 138,48 | 135,08 | 138,48 | 0,67% | - |
| 26.02.2026 | 135,27 | 137,70 | 133,83 | 137,55 | 1,51% | 180,00 |
| 25.02.2026 | 136,40 | 139,02 | 135,15 | 135,50 | -1,08% | - |
| 24.02.2026 | 135,33 | 137,55 | 133,93 | 136,98 | 1,41% | 162,00 |
| 23.02.2026 | 133,77 | 135,55 | 132,80 | 135,08 | 0,13% | - |
| 20.02.2026 | 130,13 | 134,90 | 129,38 | 134,90 | 3,87% | 1.491,00 |
| 19.02.2026 | 125,98 | 130,68 | 125,45 | 129,88 | 3,16% | - |
| 18.02.2026 | 124,10 | 126,43 | 124,10 | 125,90 | 1,61% | - |
| 17.02.2026 | 121,43 | 124,23 | 121,13 | 123,90 | 2,00% | - |