110,000$
-0,59%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.550.649,00 |
| 10.12.2025 | 100,08 | 105,72 | 99,43 | 104,73 | 5,34% | 3.186.660,00 |
| 09.12.2025 | 99,60 | 101,08 | 98,10 | 99,42 | -0,22% | 1.756.497,00 |
| 08.12.2025 | 100,15 | 102,67 | 99,16 | 99,64 | -0,77% | 1.911.749,00 |
| 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% | 1.141.372,00 |
| 03.12.2025 | 98,90 | 100,65 | 97,14 | 98,37 | -0,29% | 1.237.147,00 |
| 02.12.2025 | 100,03 | 100,03 | 98,22 | 98,66 | -0,48% | 602.358,00 |
| 01.12.2025 | 99,19 | 100,18 | 98,23 | 99,14 | -1,65% | 1.112.420,00 |
| 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 | 97,88 | 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% | 1.145.398,00 |
| 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% | 1.347.182,00 |
| 19.11.2025 | 97,61 | 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% | 1.041.535,00 |
| 17.11.2025 | 99,58 | 101,51 | 98,22 | 98,75 | -0,62% | 1.366.472,00 |
| 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% | 1.060.282,00 |
| 12.11.2025 | 98,13 | 99,80 | 97,40 | 99,08 | 1,19% | 1.308.085,00 |
| 11.11.2025 | 97,99 | 98,35 | 96,04 | 97,91 | -0,19% | 862.993,00 |
| 10.11.2025 | 99,00 | 99,00 | 95,98 | 98,10 | 0,46% | 946.633,00 |
| 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% | 1.198.277,00 |
| 05.11.2025 | 95,51 | 97,57 | 95,02 | 96,49 | 0,49% | 1.171.108,00 |
| 04.11.2025 | 94,97 | 98,29 | 94,97 | 96,02 | -2,63% | 1.198.009,00 |
| 03.11.2025 | 99,50 | 99,92 | 97,58 | 98,61 | -0,36% | 1.530.512,00 |
| 31.10.2025 | 101,51 | 101,51 | 97,74 | 98,97 | -2,18% | 1.880.381,00 |
| 30.10.2025 | 102,62 | 103,43 | 100,70 | 101,18 | -1,77% | 2.259.953,00 |
| 29.10.2025 | 100,00 | 103,61 | 98,13 | 103,00 | 4,54% | 2.395.906,00 |
| 28.10.2025 | 99,40 | 103,64 | 97,44 | 98,53 | 7,44% | 3.770.640,00 |
| 27.10.2025 | 91,37 | 91,99 | 90,00 | 91,71 | 2,76% | 2.335.312,00 |
| 24.10.2025 | 90,00 | 91,08 | 89,20 | 89,25 | -0,34% | 1.666.949,00 |
| 23.10.2025 | 83,15 | 89,75 | 83,15 | 89,55 | 8,99% | 2.872.839,00 |
| 22.10.2025 | 84,45 | 84,80 | 81,34 | 82,16 | -2,56% | 1.192.568,00 |
| 21.10.2025 | 81,52 | 84,46 | 81,47 | 84,32 | 3,57% | 1.524.095,00 |
| 20.10.2025 | 81,80 | 82,12 | 79,76 | 81,41 | 1,34% | 927.360,00 |
| 17.10.2025 | 80,26 | 81,02 | 79,29 | 80,33 | -1,10% | 1.347.271,00 |
| 16.10.2025 | 83,82 | 83,97 | 80,03 | 81,22 | -2,52% | 1.097.392,00 |
| 15.10.2025 | 85,33 | 86,32 | 82,51 | 83,32 | -1,72% | 1.499.209,00 |
| 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 |