58,424$
0,45%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 58,21 | 58,33 | 58,21 | 58,33 | 0,30% | - |
| 21.11.2024 | 58,33 | 59,21 | 57,74 | 58,16 | 0,24% | 1.152.384,00 |
| 20.11.2024 | 58,52 | 58,70 | 57,75 | 58,02 | -0,36% | 741.401,00 |
| 19.11.2024 | 55,99 | 58,39 | 55,97 | 58,23 | 2,54% | 1.175.823,00 |
| 18.11.2024 | 56,23 | 57,21 | 55,99 | 56,79 | 1,10% | 766.030,00 |
| 15.11.2024 | 56,35 | 56,98 | 55,76 | 56,17 | -0,04% | 1.256.181,00 |
| 14.11.2024 | 58,89 | 58,89 | 55,87 | 56,19 | -3,73% | 1.494.300,00 |
| 13.11.2024 | 58,93 | 58,93 | 57,95 | 58,37 | -0,66% | 1.296.525,00 |
| 12.11.2024 | 59,58 | 59,62 | 57,99 | 58,76 | -1,24% | 1.422.619,00 |
| 11.11.2024 | 58,83 | 60,08 | 58,70 | 59,50 | 2,08% | 1.453.843,00 |
| 08.11.2024 | 57,38 | 58,59 | 57,05 | 58,29 | 1,67% | 1.651.702,00 |
| 07.11.2024 | 58,12 | 58,20 | 56,72 | 57,33 | -1,34% | 2.106.548,00 |
| 06.11.2024 | 57,10 | 58,14 | 54,91 | 58,11 | 7,59% | 3.331.142,00 |
| 05.11.2024 | 53,80 | 54,83 | 53,19 | 54,01 | 0,93% | 2.645.205,00 |
| 04.11.2024 | 53,00 | 54,08 | 52,92 | 53,51 | 0,17% | 1.485.746,00 |
| 01.11.2024 | 53,39 | 54,21 | 52,45 | 53,42 | 1,35% | 1.961.034,00 |
| 31.10.2024 | 54,00 | 54,42 | 52,62 | 52,71 | -2,77% | 2.539.630,00 |
| 30.10.2024 | 56,16 | 56,77 | 54,13 | 54,21 | -4,59% | 3.069.992,00 |
| 29.10.2024 | 58,16 | 60,24 | 56,50 | 56,82 | -10,12% | 5.878.544,00 |
| 28.10.2024 | 61,75 | 63,30 | 61,30 | 63,22 | 3,00% | 1.734.527,00 |
| 25.10.2024 | 61,55 | 62,46 | 61,21 | 61,38 | -0,18% | 1.183.539,00 |
| 24.10.2024 | 61,98 | 62,26 | 60,41 | 61,49 | -2,18% | 1.684.710,00 |
| 23.10.2024 | 62,68 | 64,11 | 62,68 | 62,86 | -0,44% | 974.796,00 |
| 22.10.2024 | 63,21 | 63,65 | 62,57 | 63,14 | -0,38% | 731.439,00 |
| 21.10.2024 | 63,67 | 64,64 | 63,25 | 63,38 | 0,41% | 958.005,00 |
| 18.10.2024 | 63,57 | 63,67 | 62,86 | 63,12 | -0,33% | 735.686,00 |
| 17.10.2024 | 63,42 | 64,08 | 62,80 | 63,33 | 0,49% | 711.210,00 |
| 16.10.2024 | 63,04 | 63,43 | 62,29 | 63,02 | 0,75% | 720.390,00 |
| 15.10.2024 | 62,23 | 63,16 | 61,70 | 62,55 | -0,40% | 905.306,00 |
| 14.10.2024 | 63,40 | 63,45 | 62,41 | 62,80 | -1,20% | 1.010.410,00 |
| 11.10.2024 | 63,00 | 64,38 | 63,00 | 63,56 | 0,99% | 672.866,00 |
| 10.10.2024 | 61,28 | 62,97 | 60,56 | 62,94 | 0,18% | 1.244.710,00 |
| 09.10.2024 | 63,69 | 63,76 | 62,02 | 62,83 | -1,83% | 1.661.425,00 |
| 08.10.2024 | 64,42 | 64,93 | 63,62 | 64,00 | -0,99% | 1.444.974,00 |
| 07.10.2024 | 64,48 | 65,02 | 64,02 | 64,64 | -0,69% | 626.302,00 |
| 04.10.2024 | 64,96 | 65,45 | 64,00 | 65,09 | 1,85% | 918.233,00 |
| 03.10.2024 | 65,59 | 66,10 | 63,77 | 63,91 | -2,56% | 1.476.052,00 |
| 02.10.2024 | 65,72 | 67,07 | 64,79 | 65,59 | -0,56% | 1.351.104,00 |
| 01.10.2024 | 66,57 | 67,09 | 65,81 | 65,96 | -1,42% | 1.115.760,00 |
| 30.09.2024 | 65,78 | 67,03 | 65,66 | 66,91 | 0,97% | 1.023.017,00 |
| 27.09.2024 | 66,20 | 67,39 | 65,62 | 66,27 | 1,45% | 1.601.883,00 |
| 26.09.2024 | 66,46 | 67,47 | 65,14 | 65,32 | -0,15% | 1.462.773,00 |
| 25.09.2024 | 64,71 | 65,72 | 64,27 | 65,42 | 1,21% | 1.080.550,00 |
| 24.09.2024 | 65,77 | 66,00 | 64,36 | 64,64 | -0,58% | 1.030.968,00 |
| 23.09.2024 | 65,44 | 65,82 | 64,43 | 65,02 | 1,85% | 719.062,00 |
| 20.09.2024 | 64,45 | 64,88 | 63,50 | 63,84 | -1,30% | 2.188.127,00 |
| 19.09.2024 | 64,23 | 64,80 | 62,76 | 64,68 | 3,85% | 760.711,00 |
| 18.09.2024 | 62,17 | 63,35 | 61,35 | 62,28 | 0,71% | 635.178,00 |
| 17.09.2024 | 61,61 | 61,96 | 60,66 | 61,84 | 0,37% | 777.978,00 |
| 16.09.2024 | 61,61 | 63,09 | 61,17 | 61,61 | -0,26% | 1.456.762,00 |
| 13.09.2024 | 62,12 | 62,77 | 60,84 | 61,77 | -0,69% | 1.850.063,00 |
| 12.09.2024 | 61,69 | 63,37 | 61,42 | 62,20 | 1,34% | 1.191.220,00 |
| 11.09.2024 | 58,97 | 61,58 | 58,74 | 61,38 | 3,11% | 1.487.853,00 |
| 10.09.2024 | 59,22 | 60,17 | 58,71 | 59,53 | 0,52% | 1.256.445,00 |
| 09.09.2024 | 58,80 | 60,51 | 58,45 | 59,22 | 1,88% | 2.083.192,00 |
| 06.09.2024 | 59,80 | 60,08 | 57,30 | 58,13 | -3,02% | 2.498.693,00 |
| 05.09.2024 | 60,03 | 60,22 | 57,98 | 59,94 | 0,25% | 3.058.785,00 |
| 04.09.2024 | 59,82 | 61,10 | 59,16 | 59,79 | -0,80% | 6.472.164,00 |
| 03.09.2024 | 64,71 | 65,19 | 60,09 | 60,27 | -5,65% | 1.937.663,00 |
| 30.08.2024 | 64,78 | 65,05 | 63,50 | 63,88 | -0,98% | 1.249.355,00 |
| 29.08.2024 | 65,25 | 65,76 | 64,42 | 64,51 | -0,65% | 717.632,00 |
| 28.08.2024 | 65,37 | 65,78 | 64,58 | 64,93 | -0,69% | 460.290,00 |
| 27.08.2024 | 65,75 | 66,04 | 64,99 | 65,38 | -1,16% | 660.246,00 |
| 26.08.2024 | 67,46 | 67,46 | 66,02 | 66,15 | -1,52% | 502.014,00 |
| 23.08.2024 | 65,48 | 67,25 | 65,20 | 67,17 | 3,12% | 586.086,00 |
| 22.08.2024 | 65,34 | 65,75 | 64,89 | 65,14 | -0,29% | 657.940,00 |
| 21.08.2024 | 63,97 | 65,40 | 63,61 | 65,33 | 3,03% | 639.923,00 |
| 20.08.2024 | 64,19 | 64,32 | 63,05 | 63,41 | -1,40% | 665.753,00 |
| 19.08.2024 | 63,94 | 64,41 | 63,56 | 64,31 | 0,44% | 345.326,00 |
| 16.08.2024 | 64,04 | 64,46 | 63,67 | 64,03 | -0,39% | 511.624,00 |
| 15.08.2024 | 64,86 | 65,37 | 63,70 | 64,28 | 1,29% | 841.820,00 |
| 14.08.2024 | 63,23 | 63,75 | 62,51 | 63,46 | 0,78% | 779.054,00 |
| 13.08.2024 | 62,45 | 63,06 | 61,17 | 62,97 | 1,48% | 720.995,00 |
| 12.08.2024 | 62,42 | 62,53 | 61,47 | 62,05 | -0,42% | 1.504.783,00 |
| 09.08.2024 | 62,14 | 62,81 | 61,17 | 62,31 | 0,42% | 1.119.078,00 |
| 08.08.2024 | 60,01 | 62,49 | 59,73 | 62,05 | 4,50% | 1.002.206,00 |
| 07.08.2024 | 61,75 | 62,61 | 59,31 | 59,38 | -0,80% | 1.195.242,00 |
| 06.08.2024 | 58,11 | 62,52 | 57,32 | 59,86 | -1,82% | 2.583.033,00 |
| 05.08.2024 | 57,20 | 61,66 | 56,33 | 60,97 | -2,01% | 2.649.317,00 |
| 02.08.2024 | 63,86 | 64,31 | 61,62 | 62,22 | -6,31% | 1.169.614,00 |
| 01.08.2024 | 67,48 | 68,22 | 65,36 | 66,41 | -1,92% | 1.552.968,00 |
| 31.07.2024 | 66,14 | 68,92 | 65,91 | 67,71 | 3,26% | 1.500.091,00 |
| 30.07.2024 | 65,23 | 66,38 | 65,11 | 65,57 | 1,09% | 1.288.531,00 |
| 29.07.2024 | 65,61 | 65,77 | 63,81 | 64,86 | -1,04% | 1.127.139,00 |
| 26.07.2024 | 64,24 | 66,43 | 64,18 | 65,54 | 1,96% | 1.257.133,00 |
| 25.07.2024 | 62,23 | 65,62 | 61,54 | 64,28 | 6,60% | 1.902.009,00 |
| 24.07.2024 | 62,67 | 63,06 | 60,26 | 60,30 | -4,29% | 1.032.362,00 |
| 23.07.2024 | 59,06 | 63,12 | 58,82 | 63,00 | 6,28% | 1.541.532,00 |
| 22.07.2024 | 58,85 | 59,55 | 58,48 | 59,28 | 1,30% | 534.531,00 |
| 19.07.2024 | 59,28 | 59,28 | 58,11 | 58,52 | -0,91% | 675.604,00 |
| 18.07.2024 | 59,89 | 60,37 | 58,41 | 59,06 | -1,20% | 947.061,00 |
| 17.07.2024 | 61,77 | 62,42 | 59,34 | 59,78 | -3,67% | 1.050.520,00 |
| 16.07.2024 | 59,04 | 62,30 | 59,04 | 62,06 | 4,64% | 1.071.532,00 |
| 15.07.2024 | 58,98 | 60,59 | 58,87 | 59,31 | 1,33% | 976.485,00 |
| 12.07.2024 | 59,00 | 59,64 | 58,39 | 58,53 | 1,14% | 1.086.943,00 |
| 11.07.2024 | 58,79 | 58,95 | 57,57 | 57,87 | -0,03% | 1.089.683,00 |
| 10.07.2024 | 57,99 | 58,54 | 57,38 | 57,89 | 0,63% | 890.615,00 |
| 09.07.2024 | 57,91 | 58,47 | 57,27 | 57,53 | -1,15% | 737.975,00 |
| 08.07.2024 | 56,84 | 58,47 | 56,44 | 58,20 | 3,26% | 1.111.081,00 |
| 05.07.2024 | 57,14 | 57,60 | 56,07 | 56,36 | -1,86% | 1.040.166,00 |