150,250$
0,11%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 150,81 | 152,33 | 148,10 | 150,09 | -2,65% | 313,00 |
| 05.03.2026 | 159,88 | 161,00 | 151,40 | 154,18 | -4,72% | 2.318.189,00 |
| 04.03.2026 | 159,57 | 161,96 | 157,60 | 161,82 | 3,10% | 1.656.125,00 |
| 03.03.2026 | 162,31 | 162,51 | 154,50 | 156,96 | -5,68% | 2.899.502,00 |
| 02.03.2026 | 163,30 | 168,14 | 159,86 | 166,42 | 1,73% | 1.998.984,00 |
| 27.02.2026 | 161,97 | 163,89 | 158,92 | 163,59 | 0,02% | 2.085.631,00 |
| 26.02.2026 | 160,96 | 163,59 | 157,82 | 163,55 | 2,21% | 1.742.770,00 |
| 25.02.2026 | 161,70 | 164,26 | 159,20 | 160,02 | -0,63% | 2.514.883,00 |
| 24.02.2026 | 158,11 | 162,00 | 157,07 | 161,04 | 1,11% | 2.792.238,00 |
| 23.02.2026 | 157,30 | 159,83 | 156,50 | 159,27 | 0,25% | 2.617.149,00 |
| 20.02.2026 | 152,47 | 158,99 | 151,95 | 158,87 | 3,95% | 3.259.778,00 |
| 19.02.2026 | 150,54 | 153,75 | 149,64 | 152,84 | 2,87% | 2.563.096,00 |
| 18.02.2026 | 147,84 | 149,08 | 146,85 | 148,57 | 1,24% | 1.909.604,00 |
| 17.02.2026 | 143,45 | 146,94 | 143,12 | 146,75 | 1,96% | 2.010.765,00 |
| 13.02.2026 | 139,14 | 143,98 | 139,14 | 143,93 | 2,95% | 2.251.831,00 |
| 12.02.2026 | 140,00 | 144,50 | 137,76 | 139,81 | 0,79% | 2.482.451,00 |
| 11.02.2026 | 138,78 | 139,75 | 134,83 | 138,72 | 1,23% | 1.870.860,00 |
| 10.02.2026 | 135,90 | 137,74 | 133,73 | 137,04 | 1,02% | 1.969.877,00 |
| 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 | 125,89 | 132,92 | 125,50 | 128,67 | 0,92% | 2.853.876,00 |
| 04.02.2026 | 129,05 | 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 | 119,44 | 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 | 121,70 | 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 | 123,36 | 125,90 | 122,45 | 124,15 | 0,64% | 886.568,00 |
| 26.01.2026 | 123,56 | 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 | 125,63 | 126,01 | 122,14 | 123,11 | -1,25% | 1.061.842,00 |
| 21.01.2026 | 123,95 | 124,83 | 122,11 | 124,67 | 1,13% | 1.399.454,00 |
| 20.01.2026 | 124,04 | 125,92 | 122,03 | 123,28 | -0,86% | 1.662.262,00 |
| 16.01.2026 | 125,64 | 126,48 | 124,00 | 124,35 | -0,83% | 1.163.687,00 |
| 15.01.2026 | 125,52 | 127,11 | 124,79 | 125,39 | 1,74% | 1.336.670,00 |
| 14.01.2026 | 124,59 | 124,78 | 120,68 | 123,24 | -0,95% | 1.549.820,00 |
| 13.01.2026 | 124,68 | 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 | 123,00 | 123,96 | 115,80 | 118,59 | -1,86% | 1.915.196,00 |
| 07.01.2026 | 121,91 | 122,50 | 120,25 | 120,84 | -0,02% | 1.328.216,00 |
| 06.01.2026 | 119,92 | 121,42 | 116,24 | 120,86 | 0,80% | 2.053.722,00 |
| 05.01.2026 | 120,00 | 122,57 | 119,60 | 119,90 | 0,59% | 1.343.621,00 |