134,866$
-0,59%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 134,91 | 136,76 | 133,20 | 135,66 | 1,56% | 1.697.097,00 |
| 06.02.2026 | 130,59 | 135,68 | 130,59 | 133,57 | 3,81% | 2.442.746,00 |
| 05.02.2026 | 125,50 | 132,92 | 125,50 | 128,67 | 0,92% | 2.853.876,00 |
| 04.02.2026 | 129,01 | 129,28 | 123,31 | 127,50 | -0,65% | 4.149.043,00 |
| 03.02.2026 | 128,00 | 137,00 | 122,60 | 128,34 | 5,40% | 5.326.103,00 |
| 02.02.2026 | 119,69 | 121,81 | 119,12 | 121,77 | 1,22% | 2.543.281,00 |
| 30.01.2026 | 120,22 | 124,50 | 119,62 | 120,30 | -1,17% | 1.955.227,00 |
| 29.01.2026 | 121,62 | 123,11 | 117,19 | 121,72 | 0,00% | 2.713.738,00 |
| 28.01.2026 | 124,25 | 124,76 | 121,44 | 121,72 | -1,96% | 1.958.983,00 |
| 27.01.2026 | 123,35 | 125,90 | 122,45 | 124,15 | 0,64% | 886.568,00 |
| 26.01.2026 | 123,55 | 124,19 | 121,00 | 123,36 | -0,15% | 1.195.700,00 |
| 23.01.2026 | 123,57 | 124,38 | 122,60 | 123,55 | 0,36% | 1.428.558,00 |
| 22.01.2026 | 126,01 | 126,01 | 122,14 | 123,11 | -1,25% | 1.061.842,00 |
| 21.01.2026 | 124,28 | 124,83 | 122,11 | 124,67 | 1,13% | 1.399.454,00 |
| 20.01.2026 | 124,04 | 125,92 | 122,03 | 123,28 | -0,60% | 1.662.262,00 |
| 19.01.2026 | 122,96 | 124,06 | 122,96 | 124,02 | -0,27% | - |
| 16.01.2026 | 125,64 | 126,48 | 124,00 | 124,35 | -0,83% | 1.163.687,00 |
| 15.01.2026 | 124,90 | 127,11 | 124,79 | 125,39 | 1,74% | 1.336.670,00 |
| 14.01.2026 | 124,65 | 124,78 | 120,68 | 123,24 | -0,95% | 1.549.820,00 |
| 13.01.2026 | 124,62 | 125,45 | 123,20 | 124,42 | 0,78% | 1.176.997,00 |
| 12.01.2026 | 123,90 | 124,85 | 122,59 | 123,46 | 0,95% | 1.232.587,00 |
| 09.01.2026 | 120,50 | 124,92 | 119,50 | 122,30 | 3,13% | 1.103.697,00 |
| 08.01.2026 | 123,30 | 123,96 | 115,80 | 118,59 | -1,86% | 1.915.196,00 |
| 07.01.2026 | 121,87 | 122,50 | 120,25 | 120,84 | -0,02% | 1.328.216,00 |
| 06.01.2026 | 120,00 | 121,42 | 116,24 | 120,86 | 0,80% | 2.053.722,00 |
| 05.01.2026 | 119,98 | 122,57 | 119,60 | 119,90 | 0,59% | 1.343.621,00 |
| 02.01.2026 | 115,34 | 119,43 | 114,75 | 119,20 | 3,87% | 843.252,00 |
| 31.12.2025 | 116,72 | 116,72 | 114,62 | 114,76 | -1,21% | 969.255,00 |
| 30.12.2025 | 116,94 | 117,47 | 115,91 | 116,17 | -0,39% | 735.661,00 |
| 29.12.2025 | 116,16 | 117,09 | 115,79 | 116,63 | -0,27% | 581.007,00 |
| 26.12.2025 | 116,72 | 117,36 | 115,00 | 116,95 | 0,27% | 479.552,00 |
| 24.12.2025 | 116,84 | 117,48 | 116,02 | 116,64 | 0,37% | 455.274,00 |
| 23.12.2025 | 115,12 | 116,95 | 114,00 | 116,21 | 0,39% | 822.580,00 |
| 22.12.2025 | 115,00 | 116,72 | 114,00 | 115,76 | 2,19% | 1.751.722,00 |
| 19.12.2025 | 111,27 | 113,57 | 110,86 | 113,28 | 3,21% | 3.276.950,00 |
| 18.12.2025 | 109,22 | 110,71 | 108,15 | 109,76 | 1,73% | 1.335.883,00 |
| 17.12.2025 | 108,68 | 110,41 | 107,33 | 107,89 | -0,71% | 1.155.550,00 |
| 16.12.2025 | 107,84 | 109,27 | 107,10 | 108,66 | -0,06% | 1.416.827,00 |
| 15.12.2025 | 109,00 | 110,85 | 107,75 | 108,72 | -0,22% | 1.696.619,00 |
| 12.12.2025 | 110,72 | 110,79 | 107,90 | 108,96 | -1,53% | 1.834.337,00 |
| 11.12.2025 | 105,60 | 111,22 | 105,01 | 110,65 | 5,65% | 3.034.025,00 |
| 10.12.2025 | 100,08 | 105,72 | 99,43 | 104,73 | 5,34% | 3.188.811,00 |
| 09.12.2025 | 99,60 | 101,08 | 98,10 | 99,42 | -0,22% | 1.756.659,00 |
| 08.12.2025 | 100,15 | 102,67 | 99,16 | 99,64 | -0,77% | 1.925.948,00 |
| 05.12.2025 | 101,26 | 101,26 | 99,00 | 100,41 | 0,01% | 906.556,00 |
| 04.12.2025 | 98,25 | 100,46 | 97,60 | 100,40 | 2,06% | 1.141.727,00 |
| 03.12.2025 | 98,90 | 100,65 | 97,14 | 98,37 | -0,29% | 1.248.128,00 |
| 02.12.2025 | 99,92 | 100,03 | 98,22 | 98,66 | -0,48% | 602.438,00 |
| 01.12.2025 | 99,19 | 100,18 | 98,23 | 99,14 | -1,65% | 1.112.431,00 |
| 28.11.2025 | 101,32 | 101,81 | 99,94 | 100,80 | 0,50% | 402.280,00 |
| 26.11.2025 | 99,37 | 101,24 | 98,69 | 100,30 | 1,02% | 1.425.200,00 |
| 25.11.2025 | 97,95 | 99,37 | 95,14 | 99,29 | 1,70% | 1.373.462,00 |
| 24.11.2025 | 96,69 | 97,69 | 95,32 | 97,63 | 1,20% | 1.150.652,00 |
| 21.11.2025 | 94,80 | 97,16 | 93,11 | 96,47 | 1,76% | 1.264.261,00 |
| 20.11.2025 | 100,21 | 100,50 | 93,92 | 94,80 | -3,38% | 1.347.268,00 |
| 19.11.2025 | 98,33 | 100,65 | 97,36 | 98,12 | -0,06% | 1.455.992,00 |
| 18.11.2025 | 97,06 | 99,30 | 96,51 | 98,18 | -0,58% | 1.068.052,00 |
| 17.11.2025 | 99,58 | 101,51 | 98,22 | 98,75 | -0,62% | 1.366.502,00 |
| 14.11.2025 | 96,04 | 100,41 | 95,20 | 99,37 | 0,82% | 1.170.327,00 |
| 13.11.2025 | 100,50 | 101,11 | 97,51 | 98,56 | -0,52% | 1.085.118,00 |
| 12.11.2025 | 98,13 | 99,80 | 97,40 | 99,08 | 1,19% | 1.312.387,00 |
| 11.11.2025 | 97,99 | 98,35 | 96,04 | 97,91 | -0,19% | 863.160,00 |
| 10.11.2025 | 99,00 | 99,00 | 95,98 | 98,10 | 0,46% | 948.173,00 |
| 07.11.2025 | 95,06 | 97,72 | 93,87 | 97,65 | 1,50% | 1.216.934,00 |
| 06.11.2025 | 97,03 | 97,09 | 95,52 | 96,21 | -0,29% | 1.198.283,00 |
| 05.11.2025 | 95,51 | 97,57 | 95,02 | 96,49 | 0,49% | 1.171.195,00 |
| 04.11.2025 | 94,97 | 98,29 | 94,97 | 96,02 | -2,63% | 1.211.361,00 |
| 03.11.2025 | 99,50 | 99,92 | 97,58 | 98,61 | -0,36% | 1.530.576,00 |
| 31.10.2025 | 101,51 | 101,51 | 97,74 | 98,97 | -2,18% | 1.880.381,00 |
| 30.10.2025 | 103,28 | 103,43 | 100,70 | 101,18 | -1,77% | 2.261.054,00 |
| 29.10.2025 | 100,00 | 103,61 | 98,13 | 103,00 | 4,54% | 2.414.849,00 |
| 28.10.2025 | 99,40 | 103,64 | 97,44 | 98,53 | 7,44% | 3.803.058,00 |
| 27.10.2025 | 91,37 | 91,99 | 90,00 | 91,71 | 2,76% | 2.363.099,00 |
| 24.10.2025 | 90,00 | 91,08 | 89,20 | 89,25 | -0,21% | 1.666.949,00 |
| 23.10.2025 | 83,23 | 89,50 | 83,23 | 89,43 | 8,85% | 2.890.444,00 |
| 22.10.2025 | 84,42 | 84,80 | 81,34 | 82,16 | -2,56% | 1.194.316,00 |
| 21.10.2025 | 81,47 | 84,46 | 81,47 | 84,32 | 3,57% | 1.525.864,00 |
| 20.10.2025 | 81,80 | 82,12 | 79,76 | 81,41 | 1,43% | 927.360,00 |
| 17.10.2025 | 80,68 | 80,85 | 79,47 | 80,26 | -1,18% | - |
| 16.10.2025 | 83,82 | 83,97 | 80,03 | 81,22 | -2,52% | 1.097.392,00 |
| 15.10.2025 | 85,87 | 86,32 | 82,51 | 83,32 | -1,72% | 1.515.088,00 |
| 14.10.2025 | 81,80 | 84,88 | 80,88 | 84,78 | 2,17% | 1.138.863,00 |
| 13.10.2025 | 81,70 | 83,23 | 81,04 | 82,98 | 3,67% | 1.048.543,00 |
| 10.10.2025 | 82,27 | 82,70 | 79,72 | 80,04 | -2,72% | 1.049.063,00 |
| 09.10.2025 | 84,35 | 84,60 | 82,06 | 82,28 | -1,97% | 734.633,00 |
| 08.10.2025 | 83,08 | 84,18 | 82,79 | 83,93 | 0,50% | 795.831,00 |
| 07.10.2025 | 83,93 | 83,93 | 81,57 | 83,51 | -0,19% | 1.207.777,00 |
| 06.10.2025 | 82,00 | 84,91 | 81,90 | 83,67 | 2,94% | 1.780.361,00 |
| 03.10.2025 | 83,10 | 83,10 | 80,91 | 81,28 | -1,50% | 1.121.799,00 |
| 02.10.2025 | 83,13 | 83,86 | 80,65 | 82,52 | -0,59% | 1.117.741,00 |
| 01.10.2025 | 80,33 | 83,10 | 80,33 | 83,01 | 2,05% | 1.143.071,00 |
| 30.09.2025 | 79,36 | 81,64 | 79,30 | 81,34 | 2,62% | 1.972.959,00 |
| 29.09.2025 | 83,39 | 84,61 | 76,78 | 79,26 | -4,29% | 4.271.268,00 |
| 26.09.2025 | 78,63 | 83,49 | 77,64 | 82,81 | 6,98% | 2.604.734,00 |
| 25.09.2025 | 76,24 | 77,80 | 75,02 | 77,41 | 0,52% | 1.509.694,00 |
| 24.09.2025 | 78,69 | 78,99 | 76,98 | 77,01 | -1,38% | 1.013.057,00 |
| 23.09.2025 | 79,77 | 80,31 | 77,72 | 78,09 | -2,23% | 1.615.115,00 |
| 22.09.2025 | 80,33 | 80,56 | 79,08 | 79,87 | -1,07% | 1.099.976,00 |
| 19.09.2025 | 80,48 | 80,87 | 78,82 | 80,73 | 0,31% | 3.266.556,00 |
| 18.09.2025 | 78,70 | 81,02 | 78,32 | 80,48 | 2,60% | 1.389.613,00 |