73,049$
-0,94%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 75,70 | 75,70 | 72,53 | 73,04 | -0,95% | 1.725.992,00 |
| 07.08.2025 | 74,92 | 75,41 | 72,58 | 73,74 | -0,98% | 1.901.102,00 |
| 06.08.2025 | 74,65 | 75,16 | 73,43 | 74,47 | 0,00% | 2.390.072,00 |
| 05.08.2025 | 76,63 | 77,00 | 73,77 | 74,47 | -1,55% | 3.036.440,00 |
| 04.08.2025 | 77,60 | 78,74 | 75,01 | 75,64 | -1,41% | 2.963.165,00 |
| 01.08.2025 | 75,49 | 77,05 | 74,00 | 76,72 | -0,29% | 3.713.113,00 |
| 31.07.2025 | 85,25 | 86,93 | 76,20 | 76,94 | -18,36% | 8.394.572,00 |
| 30.07.2025 | 94,05 | 95,41 | 93,92 | 94,24 | 0,14% | 3.268.969,00 |
| 29.07.2025 | 95,90 | 96,14 | 93,94 | 94,11 | -1,48% | 1.667.666,00 |
| 28.07.2025 | 95,63 | 96,20 | 94,70 | 95,52 | 0,56% | 1.791.637,00 |
| 25.07.2025 | 93,78 | 95,17 | 93,31 | 94,99 | 1,84% | 858.180,00 |
| 24.07.2025 | 94,00 | 94,81 | 92,94 | 93,27 | -0,87% | 1.766.608,00 |
| 23.07.2025 | 93,19 | 94,87 | 93,02 | 94,09 | 1,76% | 1.067.715,00 |
| 22.07.2025 | 92,70 | 92,70 | 89,62 | 92,46 | -0,40% | 1.736.968,00 |
| 21.07.2025 | 93,50 | 93,99 | 92,46 | 92,83 | -0,62% | 1.227.694,00 |
| 18.07.2025 | 92,60 | 93,75 | 92,58 | 93,41 | 0,91% | 1.230.176,00 |
| 17.07.2025 | 90,39 | 93,03 | 89,83 | 92,57 | 3,11% | 1.512.165,00 |
| 16.07.2025 | 90,00 | 90,33 | 88,59 | 89,78 | -0,12% | 1.294.280,00 |
| 15.07.2025 | 91,21 | 91,22 | 89,46 | 89,89 | -0,77% | 1.561.094,00 |
| 14.07.2025 | 89,01 | 91,74 | 89,01 | 90,59 | 1,43% | 2.153.924,00 |
| 11.07.2025 | 87,96 | 89,48 | 87,47 | 89,31 | 1,43% | 1.222.408,00 |
| 10.07.2025 | 87,26 | 88,67 | 87,04 | 88,05 | 0,28% | 1.161.603,00 |
| 09.07.2025 | 88,72 | 88,76 | 87,20 | 87,80 | -0,03% | 1.789.463,00 |
| 08.07.2025 | 87,80 | 88,50 | 85,64 | 87,83 | 0,30% | 1.379.251,00 |
| 07.07.2025 | 87,28 | 88,43 | 86,32 | 87,57 | 0,83% | 1.229.631,00 |
| 03.07.2025 | 85,94 | 87,43 | 85,86 | 86,85 | 1,44% | 1.115.436,00 |
| 02.07.2025 | 84,88 | 85,69 | 84,19 | 85,62 | 2,06% | 1.328.324,00 |
| 01.07.2025 | 86,28 | 86,28 | 83,05 | 83,89 | -2,84% | 1.838.996,00 |
| 30.06.2025 | 87,24 | 87,75 | 86,21 | 86,34 | -0,53% | 1.665.627,00 |
| 27.06.2025 | 86,00 | 87,28 | 85,65 | 86,80 | 1,31% | 2.590.787,00 |
| 26.06.2025 | 85,08 | 85,93 | 84,16 | 85,68 | 3,24% | 1.569.620,00 |
| 25.06.2025 | 84,47 | 84,77 | 82,85 | 82,99 | -1,34% | 1.151.309,00 |
| 24.06.2025 | 83,49 | 84,36 | 82,18 | 84,12 | 0,80% | 1.620.388,00 |
| 23.06.2025 | 82,16 | 83,55 | 81,38 | 83,45 | 1,15% | 1.868.060,00 |
| 20.06.2025 | 82,57 | 82,80 | 81,27 | 82,50 | 0,39% | 6.229.371,00 |
| 18.06.2025 | 84,76 | 84,78 | 81,73 | 82,18 | -2,98% | 2.636.319,00 |
| 17.06.2025 | 85,51 | 85,94 | 84,41 | 84,70 | -0,54% | 1.444.715,00 |
| 16.06.2025 | 85,33 | 86,40 | 85,04 | 85,16 | 0,22% | 1.829.932,00 |
| 13.06.2025 | 83,11 | 85,65 | 82,55 | 84,97 | 1,00% | 1.975.693,00 |
| 12.06.2025 | 81,52 | 84,53 | 81,52 | 84,13 | 0,29% | 2.117.308,00 |
| 11.06.2025 | 82,79 | 84,56 | 81,67 | 83,89 | 1,49% | 1.901.175,00 |
| 10.06.2025 | 84,59 | 85,13 | 82,31 | 82,66 | -2,27% | 3.097.110,00 |
| 09.06.2025 | 84,50 | 85,67 | 84,21 | 84,58 | 0,69% | 1.365.858,00 |
| 06.06.2025 | 83,65 | 84,28 | 83,20 | 84,00 | 1,50% | 1.287.353,00 |
| 05.06.2025 | 83,32 | 84,14 | 82,34 | 82,76 | -0,27% | 1.710.073,00 |
| 04.06.2025 | 81,65 | 83,49 | 81,40 | 82,98 | 1,29% | 2.340.918,00 |
| 03.06.2025 | 81,18 | 82,06 | 80,81 | 81,92 | 1,42% | 2.305.964,00 |
| 02.06.2025 | 80,08 | 80,82 | 79,36 | 80,77 | 1,42% | 1.762.756,00 |
| 30.05.2025 | 79,47 | 79,81 | 78,41 | 79,64 | -0,15% | 1.669.285,00 |
| 29.05.2025 | 80,01 | 80,07 | 77,90 | 79,76 | -0,21% | 1.933.086,00 |
| 28.05.2025 | 80,01 | 80,68 | 79,22 | 79,93 | 0,58% | 2.133.620,00 |
| 27.05.2025 | 77,21 | 79,54 | 76,17 | 79,47 | 5,06% | 1.813.623,00 |
| 23.05.2025 | 74,06 | 76,24 | 73,85 | 75,64 | 0,65% | 1.775.831,00 |
| 22.05.2025 | 74,97 | 75,55 | 74,39 | 75,15 | -0,03% | 2.002.582,00 |
| 21.05.2025 | 75,35 | 76,45 | 74,60 | 75,17 | -1,30% | 1.939.390,00 |
| 20.05.2025 | 75,51 | 76,17 | 74,83 | 76,16 | -0,55% | 1.817.835,00 |
| 19.05.2025 | 75,31 | 76,74 | 75,24 | 76,58 | 0,39% | 1.264.690,00 |
| 16.05.2025 | 75,00 | 76,32 | 74,53 | 76,28 | 1,68% | 1.431.392,00 |
| 15.05.2025 | 74,01 | 75,49 | 74,01 | 75,02 | -0,07% | 1.509.343,00 |
| 14.05.2025 | 74,40 | 75,63 | 73,96 | 75,07 | 1,54% | 2.069.788,00 |
| 13.05.2025 | 73,53 | 75,17 | 73,20 | 73,93 | 0,72% | 1.917.020,00 |
| 12.05.2025 | 75,26 | 75,26 | 72,33 | 73,40 | 2,71% | 2.197.997,00 |
| 09.05.2025 | 71,49 | 71,55 | 69,80 | 71,46 | 0,56% | 1.926.236,00 |
| 08.05.2025 | 70,52 | 72,33 | 69,73 | 71,06 | 1,86% | 2.989.927,00 |
| 07.05.2025 | 68,63 | 70,37 | 68,63 | 69,76 | 1,40% | 2.154.512,00 |
| 06.05.2025 | 66,21 | 68,87 | 66,21 | 68,80 | 2,11% | 1.935.418,00 |
| 05.05.2025 | 66,23 | 68,08 | 64,97 | 67,38 | 1,22% | 2.830.549,00 |
| 02.05.2025 | 62,81 | 66,90 | 62,41 | 66,57 | 6,96% | 4.011.922,00 |
| 01.05.2025 | 58,50 | 62,67 | 57,27 | 62,24 | 14,45% | 5.171.928,00 |
| 30.04.2025 | 52,25 | 54,71 | 51,80 | 54,38 | 1,13% | 3.141.783,00 |
| 29.04.2025 | 54,05 | 54,37 | 53,32 | 53,77 | -0,15% | 1.895.165,00 |
| 28.04.2025 | 53,48 | 54,80 | 53,19 | 53,85 | 1,43% | 1.948.881,00 |
| 25.04.2025 | 52,11 | 53,20 | 52,11 | 53,09 | 1,22% | 1.178.074,00 |
| 24.04.2025 | 50,58 | 52,58 | 50,37 | 52,45 | 4,05% | 1.428.859,00 |
| 23.04.2025 | 48,56 | 51,45 | 48,40 | 50,41 | 10,52% | 2.661.609,00 |
| 22.04.2025 | 45,00 | 46,15 | 44,49 | 45,61 | 2,96% | 1.364.861,00 |
| 21.04.2025 | 45,37 | 45,45 | 43,96 | 44,30 | -2,64% | 1.893.897,00 |
| 17.04.2025 | 45,81 | 46,41 | 45,35 | 45,50 | -0,48% | 2.070.690,00 |
| 16.04.2025 | 46,52 | 47,58 | 44,91 | 45,72 | -3,20% | 2.460.534,00 |
| 15.04.2025 | 45,68 | 48,25 | 45,68 | 47,23 | -0,84% | 1.200.232,00 |
| 14.04.2025 | 47,14 | 48,93 | 46,84 | 47,63 | 1,93% | 1.037.199,00 |
| 11.04.2025 | 46,18 | 47,38 | 44,97 | 46,73 | 0,75% | 1.506.976,00 |
| 10.04.2025 | 46,73 | 48,17 | 45,08 | 46,38 | -4,69% | 1.748.483,00 |
| 09.04.2025 | 42,42 | 49,32 | 41,43 | 48,66 | 15,94% | 2.953.911,00 |
| 08.04.2025 | 44,13 | 45,96 | 41,29 | 41,97 | -1,32% | 2.362.940,00 |
| 07.04.2025 | 40,87 | 44,69 | 39,23 | 42,53 | -1,09% | 3.337.525,00 |
| 04.04.2025 | 46,59 | 47,36 | 42,45 | 43,00 | -12,03% | 3.384.848,00 |
| 03.04.2025 | 50,51 | 51,31 | 48,83 | 48,88 | -9,41% | 3.025.890,00 |
| 02.04.2025 | 51,66 | 54,06 | 51,60 | 53,96 | 2,59% | 1.488.084,00 |
| 01.04.2025 | 51,69 | 52,67 | 50,52 | 52,60 | 1,10% | 1.659.658,00 |
| 31.03.2025 | 49,62 | 52,14 | 49,07 | 52,03 | 2,10% | 1.998.883,00 |
| 28.03.2025 | 52,18 | 52,44 | 50,63 | 50,96 | -3,38% | 1.275.579,00 |
| 27.03.2025 | 53,40 | 53,96 | 52,26 | 52,74 | -2,33% | 975.859,00 |
| 26.03.2025 | 54,48 | 54,99 | 53,87 | 54,00 | -0,44% | 1.736.170,00 |
| 25.03.2025 | 54,00 | 55,44 | 54,00 | 54,24 | 0,09% | 1.731.357,00 |
| 24.03.2025 | 53,18 | 54,39 | 53,01 | 54,19 | 4,13% | 2.061.849,00 |
| 21.03.2025 | 51,69 | 52,75 | 51,08 | 52,04 | -0,44% | 25.961.794,00 |
| 20.03.2025 | 51,57 | 52,80 | 51,57 | 52,27 | -0,13% | 1.578.843,00 |
| 19.03.2025 | 50,90 | 52,64 | 50,74 | 52,34 | 3,30% | 2.552.296,00 |
| 18.03.2025 | 50,86 | 51,30 | 49,90 | 50,67 | -1,38% | 1.410.077,00 |