139,250€
6,01%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 121,38 | 121,80 | 121,33 | 121,48 | 0,25% | 80,00 |
| 13.02.2026 | 117,78 | 121,18 | 116,98 | 121,18 | 3,75% | 910,00 |
| 12.02.2026 | 117,15 | 121,33 | 116,18 | 116,80 | 0,47% | - |
| 11.02.2026 | 115,18 | 117,38 | 112,50 | 116,25 | 0,67% | 1.760,00 |
| 10.02.2026 | 113,93 | 115,75 | 112,38 | 115,48 | 1,38% | 100,00 |
| 09.02.2026 | 112,70 | 114,95 | 111,95 | 113,90 | 1,06% | 54,00 |
| 06.02.2026 | 108,78 | 114,78 | 108,73 | 112,70 | 3,87% | 52,00 |
| 05.02.2026 | 108,13 | 112,18 | 106,25 | 108,50 | 0,35% | - |
| 04.02.2026 | 108,55 | 109,45 | 104,63 | 108,13 | 0,07% | - |
| 03.02.2026 | 103,15 | 115,38 | 103,05 | 108,05 | 4,75% | - |
| 02.02.2026 | 100,50 | 103,23 | 99,97 | 103,15 | 1,70% | - |
| 30.01.2026 | 101,75 | 104,40 | 100,70 | 101,43 | -0,32% | 120,00 |
| 29.01.2026 | 101,85 | 103,05 | 98,68 | 101,75 | -1,00% | - |
| 28.01.2026 | 103,55 | 104,73 | 101,85 | 102,78 | -0,19% | - |
| 27.01.2026 | 103,90 | 105,25 | 102,78 | 102,98 | -0,63% | - |
| 26.01.2026 | 104,73 | 104,95 | 102,70 | 103,63 | -0,88% | 1.612,00 |
| 23.01.2026 | 104,83 | 106,10 | 104,08 | 104,55 | 0,14% | - |
| 22.01.2026 | 106,70 | 108,28 | 104,35 | 104,40 | -1,90% | - |
| 21.01.2026 | 105,20 | 106,85 | 104,38 | 106,43 | 1,14% | - |
| 20.01.2026 | 106,00 | 107,45 | 103,20 | 105,23 | -1,08% | - |
| 19.01.2026 | 105,83 | 106,70 | 105,65 | 106,38 | -0,72% | - |
| 16.01.2026 | 108,13 | 109,33 | 106,85 | 107,15 | -0,90% | 1.066,00 |
| 15.01.2026 | 105,98 | 109,50 | 105,80 | 108,13 | 2,29% | - |
| 14.01.2026 | 106,70 | 107,10 | 103,65 | 105,70 | -0,52% | - |
| 13.01.2026 | 105,85 | 108,25 | 105,65 | 106,25 | 0,35% | 203,00 |
| 12.01.2026 | 105,30 | 108,18 | 104,28 | 105,88 | 0,57% | - |
| 09.01.2026 | 101,80 | 107,45 | 101,75 | 105,28 | 3,82% | - |
| 08.01.2026 | 102,95 | 106,35 | 99,53 | 101,40 | -1,84% | 540,00 |
| 07.01.2026 | 104,95 | 105,20 | 103,05 | 103,30 | 0,00% | - |
| 06.01.2026 | 102,60 | 103,93 | 99,37 | 103,30 | 0,73% | - |
| 05.01.2026 | 102,08 | 104,80 | 101,43 | 102,55 | 0,86% | 875,00 |
| 02.01.2026 | 97,91 | 101,95 | 97,85 | 101,68 | 3,71% | - |
| 30.12.2025 | 99,03 | 99,14 | 98,04 | 98,04 | -1,22% | - |
| 29.12.2025 | 99,33 | 99,68 | 98,37 | 99,25 | 0,20% | - |
| 23.12.2025 | 98,28 | 99,16 | 97,73 | 99,05 | 0,35% | - |
| 22.12.2025 | 96,73 | 99,31 | 96,58 | 98,70 | 2,40% | - |
| 19.12.2025 | 93,56 | 96,49 | 93,56 | 96,39 | 3,48% | - |
| 18.12.2025 | 91,87 | 94,42 | 91,87 | 93,15 | 1,38% | - |
| 17.12.2025 | 92,78 | 93,94 | 91,41 | 91,88 | 0,59% | - |
| 16.12.2025 | 92,40 | 92,60 | 91,04 | 91,34 | -1,06% | - |
| 15.12.2025 | 93,01 | 94,70 | 91,98 | 92,32 | -1,02% | - |
| 12.12.2025 | 94,37 | 95,65 | 92,03 | 93,27 | -0,76% | - |
| 11.12.2025 | 89,57 | 94,62 | 89,43 | 93,98 | 4,95% | - |
| 10.12.2025 | 85,46 | 90,44 | 85,28 | 89,55 | 4,87% | - |
| 09.12.2025 | 85,57 | 86,64 | 84,53 | 85,39 | -1,90% | 70,00 |
| 08.12.2025 | 86,14 | 88,24 | 85,27 | 87,04 | 1,39% | 25,00 |
| 05.12.2025 | 86,14 | 86,97 | 85,12 | 85,85 | 0,19% | - |
| 04.12.2025 | 84,45 | 85,92 | 84,11 | 85,69 | 1,20% | - |
| 03.12.2025 | 84,80 | 84,88 | 84,65 | 84,67 | -0,95% | - |
| 02.12.2025 | 85,35 | 86,78 | 85,31 | 85,48 | -0,60% | - |
| 01.12.2025 | 86,67 | 86,67 | 84,57 | 86,00 | 0,28% | - |
| 28.11.2025 | 86,62 | 87,65 | 84,74 | 85,76 | -0,84% | - |
| 27.11.2025 | 86,50 | 86,63 | 86,47 | 86,49 | 0,20% | - |
| 26.11.2025 | 85,82 | 87,55 | 85,38 | 86,32 | 1,51% | - |
| 25.11.2025 | 84,70 | 85,87 | 82,30 | 85,04 | 1,53% | - |
| 24.11.2025 | 83,78 | 84,74 | 83,02 | 83,76 | 2,76% | - |
| 21.11.2025 | 82,25 | 83,58 | 80,93 | 81,51 | -3,66% | - |
| 20.11.2025 | 85,46 | 86,85 | 84,50 | 84,61 | -2,77% | - |