84,050$
-0,86%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 85,02 | 86,30 | 82,50 | 84,05 | -0,86% | 97.092,00 |
| 14.10.2025 | 81,80 | 84,88 | 80,88 | 84,78 | 2,17% | 1.122.516,00 |
| 13.10.2025 | 81,71 | 83,23 | 81,04 | 82,98 | 3,67% | 1.004.896,00 |
| 10.10.2025 | 82,27 | 82,70 | 79,72 | 80,04 | -2,72% | 1.049.063,00 |
| 09.10.2025 | 84,23 | 84,60 | 82,06 | 82,28 | -1,97% | 702.844,00 |
| 08.10.2025 | 83,09 | 84,18 | 82,79 | 83,93 | 0,50% | 750.855,00 |
| 07.10.2025 | 83,86 | 83,93 | 81,57 | 83,51 | -0,19% | 1.187.431,00 |
| 06.10.2025 | 82,00 | 84,91 | 81,90 | 83,67 | 2,95% | 1.746.671,00 |
| 03.10.2025 | 82,80 | 82,80 | 80,93 | 81,27 | -1,51% | 106.749,00 |
| 02.10.2025 | 83,33 | 83,86 | 80,65 | 82,52 | -0,59% | 1.111.115,00 |
| 01.10.2025 | 80,73 | 83,10 | 80,33 | 83,01 | 2,05% | 1.139.691,00 |
| 30.09.2025 | 79,49 | 81,64 | 79,30 | 81,34 | 2,62% | 1.964.999,00 |
| 29.09.2025 | 83,33 | 84,61 | 76,78 | 79,26 | -4,29% | 4.265.062,00 |
| 26.09.2025 | 78,63 | 83,49 | 77,64 | 82,81 | 6,98% | 2.604.734,00 |
| 25.09.2025 | 76,18 | 77,80 | 75,02 | 77,41 | 0,52% | 1.509.596,00 |
| 24.09.2025 | 78,84 | 78,99 | 76,98 | 77,01 | -1,38% | 1.012.452,00 |
| 23.09.2025 | 79,89 | 80,31 | 77,72 | 78,09 | -2,23% | 1.614.959,00 |
| 22.09.2025 | 80,02 | 80,56 | 79,08 | 79,87 | -1,07% | 1.099.859,00 |
| 19.09.2025 | 80,48 | 80,87 | 78,82 | 80,73 | 0,31% | 3.266.556,00 |
| 18.09.2025 | 78,63 | 81,02 | 78,32 | 80,48 | 2,60% | 1.389.187,00 |
| 17.09.2025 | 79,57 | 80,51 | 77,26 | 78,44 | -1,30% | 1.271.210,00 |
| 16.09.2025 | 77,43 | 79,50 | 77,43 | 79,47 | 2,61% | 1.681.847,00 |
| 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 | 76,12 | 77,69 | 75,79 | 77,16 | 0,85% | 1.359.674,00 |
| 03.09.2025 | 78,75 | 79,14 | 74,58 | 76,51 | -2,36% | 1.736.276,00 |
| 02.09.2025 | 76,69 | 78,77 | 75,52 | 78,36 | 1,06% | 1.798.796,00 |
| 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% | 1.352.499,00 |
| 27.08.2025 | 76,28 | 77,34 | 76,26 | 76,76 | 0,37% | 1.781.565,00 |
| 26.08.2025 | 73,10 | 76,88 | 73,10 | 76,48 | 4,52% | 3.047.390,00 |
| 25.08.2025 | 73,50 | 74,44 | 73,00 | 73,17 | -0,73% | 1.002.507,00 |
| 22.08.2025 | 71,94 | 74,00 | 71,94 | 73,71 | 2,66% | 1.756.839,00 |
| 21.08.2025 | 70,85 | 72,72 | 70,85 | 71,80 | 0,64% | 1.058.337,00 |
| 20.08.2025 | 71,63 | 71,93 | 70,42 | 71,34 | -0,99% | 1.217.820,00 |
| 19.08.2025 | 72,56 | 72,78 | 71,50 | 72,05 | -0,70% | 2.001.245,00 |
| 18.08.2025 | 73,00 | 73,00 | 71,48 | 72,56 | 0,14% | 1.839.937,00 |
| 15.08.2025 | 73,77 | 73,92 | 71,81 | 72,46 | -2,11% | 1.936.945,00 |
| 14.08.2025 | 74,77 | 75,20 | 73,84 | 74,02 | -1,73% | 1.647.740,00 |
| 13.08.2025 | 76,07 | 76,59 | 72,91 | 75,32 | -0,21% | 2.446.582,00 |
| 12.08.2025 | 74,01 | 75,65 | 73,09 | 75,48 | 3,51% | 1.730.718,00 |
| 11.08.2025 | 73,34 | 73,43 | 72,19 | 72,92 | -0,16% | 1.986.394,00 |
| 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% | 1.833.266,00 |
| 06.08.2025 | 74,65 | 75,16 | 73,43 | 74,47 | 0,00% | 2.389.526,00 |
| 05.08.2025 | 76,63 | 77,00 | 73,77 | 74,47 | -1,55% | 2.999.689,00 |
| 04.08.2025 | 77,60 | 78,74 | 75,01 | 75,64 | -1,41% | 2.933.998,00 |
| 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% | 8.392.203,00 |
| 30.07.2025 | 94,05 | 95,41 | 93,92 | 94,24 | 0,14% | 3.249.304,00 |
| 29.07.2025 | 95,90 | 96,14 | 93,94 | 94,11 | -1,48% | 1.645.564,00 |
| 28.07.2025 | 95,63 | 96,20 | 94,70 | 95,52 | 0,56% | 1.790.617,00 |
| 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% | 1.766.607,00 |
| 23.07.2025 | 93,19 | 94,87 | 93,02 | 94,09 | 1,76% | 1.063.423,00 |
| 22.07.2025 | 92,70 | 92,70 | 89,62 | 92,46 | -0,40% | 1.709.825,00 |
| 21.07.2025 | 93,50 | 93,99 | 92,46 | 92,83 | -0,62% | 1.197.034,00 |
| 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% | 1.511.692,00 |
| 16.07.2025 | 90,00 | 90,33 | 88,59 | 89,78 | -0,12% | 1.275.847,00 |
| 15.07.2025 | 91,21 | 91,22 | 89,46 | 89,89 | -0,77% | 1.557.318,00 |
| 14.07.2025 | 89,01 | 91,74 | 89,01 | 90,59 | 1,43% | 2.140.485,00 |
| 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% | 1.161.588,00 |
| 09.07.2025 | 88,72 | 88,76 | 87,20 | 87,80 | -0,03% | 1.783.192,00 |
| 08.07.2025 | 87,80 | 88,50 | 85,64 | 87,83 | 0,30% | 1.269.812,00 |
| 07.07.2025 | 87,28 | 88,43 | 86,32 | 87,57 | 0,83% | 1.228.164,00 |
| 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% | 1.328.113,00 |
| 01.07.2025 | 86,28 | 86,28 | 83,05 | 83,89 | -2,84% | 1.832.114,00 |
| 30.06.2025 | 87,24 | 87,75 | 86,21 | 86,34 | -0,53% | 1.657.437,00 |
| 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% | 1.146.331,00 |
| 24.06.2025 | 83,49 | 84,36 | 82,18 | 84,12 | 0,80% | 1.594.175,00 |
| 23.06.2025 | 82,16 | 83,55 | 81,38 | 83,45 | 1,15% | 1.867.127,00 |
| 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% | 1.444.705,00 |
| 16.06.2025 | 85,33 | 86,40 | 85,04 | 85,16 | 0,22% | 1.829.758,00 |
| 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% | 2.117.087,00 |
| 11.06.2025 | 82,79 | 84,56 | 81,67 | 83,89 | 1,49% | 1.901.027,00 |
| 10.06.2025 | 84,59 | 85,13 | 82,31 | 82,66 | -2,27% | 3.096.553,00 |
| 09.06.2025 | 84,50 | 85,67 | 84,21 | 84,58 | 0,69% | 1.365.330,00 |
| 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% | 1.709.828,00 |
| 04.06.2025 | 81,65 | 83,49 | 81,40 | 82,98 | 1,29% | 2.340.666,00 |
| 03.06.2025 | 81,18 | 82,06 | 80,81 | 81,92 | 1,42% | 2.305.859,00 |
| 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% | 1.933.017,00 |
| 28.05.2025 | 80,01 | 80,68 | 79,22 | 79,93 | 0,58% | 2.133.340,00 |
| 27.05.2025 | 77,21 | 79,54 | 76,17 | 79,47 | 5,06% | 1.771.999,00 |
| 23.05.2025 | 74,06 | 76,24 | 73,85 | 75,64 | 0,65% | 1.775.831,00 |