97,479$
1,32%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.09.2025 | 79,93 | 80,51 | 77,26 | 78,44 | -1,30% | 1.271.224,00 |
| 16.09.2025 | 78,50 | 79,50 | 77,43 | 79,47 | 2,61% | 1.681.898,00 |
| 15.09.2025 | 76,26 | 77,49 | 75,62 | 77,45 | 1,72% | 1.452.163,00 |
| 12.09.2025 | 76,43 | 76,92 | 75,57 | 76,14 | 0,21% | 1.374.565,00 |
| 11.09.2025 | 76,48 | 76,68 | 75,25 | 75,98 | -0,54% | 1.531.623,00 |
| 10.09.2025 | 75,48 | 77,24 | 75,37 | 76,39 | 2,02% | 2.156.483,00 |
| 09.09.2025 | 77,52 | 77,93 | 74,45 | 74,88 | -3,38% | 1.424.041,00 |
| 08.09.2025 | 77,93 | 78,22 | 76,68 | 77,50 | -0,17% | 1.714.066,00 |
| 05.09.2025 | 77,51 | 77,93 | 75,03 | 77,63 | 0,61% | 1.820.818,00 |
| 04.09.2025 | 76,26 | 77,69 | 75,79 | 77,16 | 0,85% | 1.359.747,00 |
| 03.09.2025 | 78,39 | 79,14 | 74,58 | 76,51 | -2,36% | 1.786.615,00 |
| 02.09.2025 | 76,69 | 78,77 | 75,52 | 78,36 | 1,06% | 1.799.424,00 |
| 29.08.2025 | 78,54 | 78,96 | 76,59 | 77,54 | -1,19% | 2.165.534,00 |
| 28.08.2025 | 76,86 | 78,58 | 76,76 | 78,47 | 2,23% | 1.370.196,00 |
| 27.08.2025 | 76,40 | 77,34 | 76,26 | 76,76 | 0,37% | 1.837.139,00 |
| 26.08.2025 | 73,57 | 76,88 | 73,10 | 76,48 | 4,52% | 3.047.633,00 |
| 25.08.2025 | 73,49 | 74,44 | 73,00 | 73,17 | -0,73% | 1.002.557,00 |
| 22.08.2025 | 71,94 | 74,00 | 71,94 | 73,71 | 2,66% | 1.756.839,00 |
| 21.08.2025 | 70,93 | 72,72 | 70,85 | 71,80 | 0,64% | 1.058.403,00 |
| 20.08.2025 | 71,86 | 71,93 | 70,42 | 71,34 | -0,99% | 1.286.526,00 |
| 19.08.2025 | 72,25 | 72,78 | 71,50 | 72,05 | -0,70% | 2.005.327,00 |
| 18.08.2025 | 73,00 | 73,00 | 71,48 | 72,56 | 0,14% | 1.840.607,00 |
| 15.08.2025 | 73,77 | 73,92 | 71,81 | 72,46 | -2,11% | 1.936.945,00 |
| 14.08.2025 | 75,05 | 75,20 | 73,84 | 74,02 | -1,73% | 1.648.375,00 |
| 13.08.2025 | 76,08 | 76,59 | 72,91 | 75,32 | -0,21% | 2.446.728,00 |
| 12.08.2025 | 74,01 | 75,65 | 73,09 | 75,48 | 3,51% | 1.804.719,00 |
| 11.08.2025 | 73,09 | 73,43 | 72,19 | 72,92 | -0,16% | 1.986.441,00 |
| 08.08.2025 | 75,70 | 75,70 | 72,53 | 73,04 | -0,95% | 1.725.992,00 |
| 07.08.2025 | 74,94 | 75,41 | 72,58 | 73,74 | -0,98% | 1.901.102,00 |
| 06.08.2025 | 74,35 | 75,16 | 73,43 | 74,47 | 0,00% | 2.390.072,00 |
| 05.08.2025 | 76,58 | 77,00 | 73,77 | 74,47 | -1,55% | 3.036.440,00 |
| 04.08.2025 | 77,62 | 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 | 94,42 | 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 | 96,00 | 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 | 93,02 | 94,87 | 93,02 | 94,09 | 1,76% | 1.067.715,00 |
| 22.07.2025 | 92,33 | 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 | 90,10 | 93,03 | 89,83 | 92,57 | 3,11% | 1.512.165,00 |
| 16.07.2025 | 90,27 | 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 | 88,31 | 88,67 | 87,04 | 88,05 | 0,28% | 1.161.603,00 |
| 09.07.2025 | 88,67 | 88,76 | 87,20 | 87,80 | -0,03% | 1.789.463,00 |
| 08.07.2025 | 87,91 | 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 | 84,81 | 85,69 | 84,19 | 85,62 | 2,06% | 1.328.324,00 |
| 01.07.2025 | 85,83 | 86,28 | 83,05 | 83,89 | -2,84% | 1.838.996,00 |
| 30.06.2025 | 87,00 | 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 | 84,01 | 84,36 | 82,18 | 84,12 | 0,80% | 1.620.388,00 |
| 23.06.2025 | 82,04 | 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 |