53,106$
1,25%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 51,24 | 51,93 | 50,96 | 51,38 | -0,19% | 1.162.404,00 |
| 14.03.2025 | 50,58 | 51,78 | 50,15 | 51,48 | 2,96% | 1.272.375,00 |
| 13.03.2025 | 50,90 | 51,10 | 49,55 | 50,00 | -1,88% | 1.956.069,00 |
| 12.03.2025 | 52,60 | 53,91 | 50,81 | 50,96 | -1,79% | 2.743.021,00 |
| 11.03.2025 | 50,93 | 52,85 | 49,61 | 51,89 | 1,65% | 3.553.069,00 |
| 10.03.2025 | 53,57 | 53,98 | 49,68 | 51,05 | -7,62% | 3.341.220,00 |
| 07.03.2025 | 56,66 | 57,24 | 52,36 | 55,26 | -3,46% | 2.230.325,00 |
| 06.03.2025 | 57,90 | 58,41 | 56,59 | 57,24 | -1,05% | 1.341.419,00 |
| 05.03.2025 | 56,41 | 58,01 | 56,32 | 57,85 | 2,90% | 1.159.648,00 |
| 04.03.2025 | 56,58 | 57,37 | 53,80 | 56,22 | -2,75% | 2.089.191,00 |
| 03.03.2025 | 59,70 | 60,72 | 57,46 | 57,81 | -0,60% | 2.617.309,00 |
| 28.02.2025 | 56,74 | 58,27 | 56,68 | 58,16 | 2,20% | 1.604.527,00 |
| 27.02.2025 | 56,67 | 57,87 | 56,22 | 56,91 | 0,32% | 1.869.942,00 |
| 26.02.2025 | 56,69 | 57,76 | 56,45 | 56,73 | 0,73% | 1.596.072,00 |
| 25.02.2025 | 56,79 | 58,15 | 55,77 | 56,32 | -1,45% | 1.644.089,00 |
| 24.02.2025 | 58,59 | 58,59 | 56,90 | 57,15 | -1,52% | 1.545.155,00 |
| 21.02.2025 | 61,30 | 61,41 | 57,48 | 58,03 | -4,73% | 1.150.695,00 |
| 20.02.2025 | 61,75 | 62,41 | 60,60 | 60,91 | -0,83% | 1.149.937,00 |
| 19.02.2025 | 61,85 | 62,89 | 61,35 | 61,42 | -1,19% | 1.194.398,00 |
| 18.02.2025 | 61,44 | 62,76 | 61,06 | 62,16 | 1,70% | 1.387.717,00 |
| 17.02.2025 | 61,13 | 61,13 | 61,07 | 61,12 | 0,14% | - |
| 14.02.2025 | 61,84 | 62,08 | 60,82 | 61,04 | -0,31% | 1.293.759,00 |
| 13.02.2025 | 60,91 | 61,58 | 59,28 | 61,23 | 0,74% | 1.511.293,00 |
| 12.02.2025 | 60,60 | 61,93 | 60,27 | 60,78 | -1,75% | 2.046.080,00 |
| 11.02.2025 | 63,72 | 63,72 | 61,60 | 61,86 | -2,14% | 1.291.095,00 |
| 10.02.2025 | 64,13 | 64,18 | 62,75 | 63,21 | 0,72% | 1.413.185,00 |
| 07.02.2025 | 64,00 | 64,55 | 62,42 | 62,76 | -1,18% | 1.654.744,00 |
| 06.02.2025 | 66,00 | 66,80 | 62,74 | 63,51 | -3,57% | 2.335.069,00 |
| 05.02.2025 | 64,02 | 65,86 | 62,67 | 65,86 | 3,36% | 2.070.214,00 |
| 04.02.2025 | 64,01 | 66,00 | 61,66 | 63,72 | 9,94% | 4.646.179,00 |
| 03.02.2025 | 56,01 | 58,26 | 55,14 | 57,96 | 1,52% | 2.400.859,00 |
| 31.01.2025 | 58,00 | 58,56 | 57,04 | 57,09 | -1,21% | 1.539.579,00 |
| 30.01.2025 | 59,76 | 60,20 | 57,50 | 57,79 | -4,04% | 1.872.908,00 |
| 29.01.2025 | 58,26 | 60,47 | 58,10 | 60,22 | 3,95% | 2.010.415,00 |
| 28.01.2025 | 57,17 | 58,06 | 56,24 | 57,93 | 2,91% | 2.724.581,00 |
| 27.01.2025 | 57,69 | 57,69 | 55,93 | 56,29 | -3,88% | 1.105.351,00 |
| 24.01.2025 | 59,37 | 59,45 | 58,02 | 58,56 | -0,71% | 914.775,00 |
| 23.01.2025 | 57,67 | 59,27 | 57,57 | 58,98 | 2,65% | 890.047,00 |
| 22.01.2025 | 58,75 | 58,75 | 57,40 | 57,46 | -1,73% | 603.732,00 |
| 21.01.2025 | 58,27 | 59,17 | 57,96 | 58,47 | 2,26% | 1.005.588,00 |
| 17.01.2025 | 58,08 | 58,24 | 57,06 | 57,18 | -0,50% | 954.065,00 |
| 16.01.2025 | 57,01 | 57,74 | 56,77 | 57,47 | 0,65% | 560.422,00 |
| 15.01.2025 | 57,80 | 58,15 | 57,06 | 57,10 | 1,08% | 849.929,00 |
| 14.01.2025 | 55,82 | 56,70 | 55,56 | 56,49 | 2,71% | 1.316.100,00 |
| 13.01.2025 | 54,54 | 55,38 | 54,49 | 55,00 | -0,16% | 1.424.838,00 |
| 10.01.2025 | 55,02 | 55,54 | 54,65 | 55,09 | -0,88% | 1.166.731,00 |
| 08.01.2025 | 55,45 | 55,69 | 54,81 | 55,58 | 0,11% | 1.438.367,00 |
| 07.01.2025 | 56,41 | 56,82 | 54,84 | 55,52 | -1,42% | 904.050,00 |
| 06.01.2025 | 56,87 | 57,42 | 55,83 | 56,32 | 0,37% | 1.509.278,00 |
| 03.01.2025 | 55,14 | 56,47 | 55,14 | 56,11 | 1,96% | 1.578.545,00 |
| 02.01.2025 | 55,58 | 56,24 | 55,00 | 55,03 | -0,02% | 1.394.483,00 |
| 31.12.2024 | 55,14 | 55,46 | 54,92 | 55,04 | 0,31% | 988.308,00 |
| 30.12.2024 | 54,86 | 55,22 | 54,00 | 54,87 | -1,05% | 917.153,00 |
| 27.12.2024 | 55,58 | 56,31 | 55,00 | 55,45 | -1,23% | 749.690,00 |
| 26.12.2024 | 55,43 | 56,23 | 55,25 | 56,14 | 0,57% | 735.543,00 |
| 24.12.2024 | 55,23 | 55,82 | 54,93 | 55,82 | 1,07% | 433.229,00 |
| 23.12.2024 | 54,33 | 55,40 | 53,97 | 55,23 | 1,41% | 1.118.736,00 |
| 20.12.2024 | 53,69 | 55,25 | 53,37 | 54,46 | 0,42% | 6.678.400,00 |
| 19.12.2024 | 54,99 | 55,29 | 53,84 | 54,23 | 0,04% | 2.143.131,00 |
| 18.12.2024 | 55,20 | 56,78 | 53,78 | 54,21 | -1,88% | 2.066.890,00 |
| 17.12.2024 | 55,99 | 56,42 | 55,02 | 55,25 | -2,26% | 1.714.857,00 |
| 16.12.2024 | 56,75 | 57,20 | 56,34 | 56,53 | 0,05% | 1.589.583,00 |
| 13.12.2024 | 55,92 | 56,94 | 55,46 | 56,50 | 0,87% | 1.214.527,00 |
| 12.12.2024 | 57,53 | 57,53 | 55,97 | 56,01 | -2,22% | 850.070,00 |
| 11.12.2024 | 57,14 | 58,11 | 57,02 | 57,28 | 0,33% | 1.261.243,00 |
| 10.12.2024 | 56,78 | 58,29 | 56,23 | 57,09 | 0,71% | 1.565.454,00 |
| 09.12.2024 | 58,78 | 58,94 | 56,57 | 56,69 | -1,49% | 1.455.015,00 |
| 06.12.2024 | 58,94 | 58,97 | 56,91 | 57,55 | -1,59% | 1.216.955,00 |
| 05.12.2024 | 60,03 | 60,11 | 58,25 | 58,48 | -2,37% | 877.432,00 |
| 04.12.2024 | 59,00 | 60,37 | 58,99 | 59,90 | 0,27% | 1.344.019,00 |
| 03.12.2024 | 59,70 | 60,85 | 59,45 | 59,74 | 0,07% | 1.044.909,00 |
| 02.12.2024 | 60,32 | 60,44 | 59,42 | 59,70 | -0,78% | 1.346.101,00 |