164,800€
2,58%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 162,30 | 167,73 | 162,20 | 166,58 | 3,69% | - |
| 08.07.2026 | 158,80 | 160,65 | 158,25 | 160,65 | 0,09% | 139,00 |
| 07.07.2026 | 169,85 | 169,95 | 155,80 | 160,50 | -1,71% | 863,00 |
| 06.07.2026 | 163,20 | 163,30 | 163,20 | 163,30 | 0,15% | 46,00 |
| 03.07.2026 | 163,05 | 163,05 | 163,05 | 163,05 | -0,67% | 11,00 |
| 02.07.2026 | 168,50 | 168,50 | 162,30 | 164,15 | -3,01% | 389,00 |
| 01.07.2026 | 174,30 | 174,65 | 167,75 | 169,25 | -3,12% | 249,00 |
| 30.06.2026 | 175,35 | 176,45 | 174,70 | 174,70 | 0,92% | 23,00 |
| 29.06.2026 | 175,45 | 175,45 | 171,80 | 173,10 | 1,08% | 94,00 |
| 26.06.2026 | 175,43 | 175,45 | 169,85 | 171,25 | -3,52% | - |
| 25.06.2026 | 174,02 | 179,83 | 173,83 | 177,50 | 0,45% | - |
| 24.06.2026 | 175,65 | 178,45 | 173,75 | 176,70 | -0,41% | - |
| 23.06.2026 | 178,23 | 179,00 | 171,30 | 177,43 | 0,28% | - |
| 22.06.2026 | 175,65 | 179,52 | 174,33 | 176,93 | -0,16% | - |
| 19.06.2026 | 177,50 | 177,50 | 173,85 | 177,20 | 0,03% | 50,00 |
| 18.06.2026 | 169,65 | 177,15 | 169,65 | 177,15 | 3,90% | 76,00 |
| 17.06.2026 | 170,75 | 175,25 | 170,50 | 170,50 | 0,09% | 71,00 |
| 16.06.2026 | 170,55 | 170,55 | 170,35 | 170,35 | -0,41% | 35,00 |
| 15.06.2026 | 173,40 | 176,45 | 167,95 | 171,05 | -0,70% | 377,00 |
| 12.06.2026 | 174,35 | 176,05 | 172,25 | 172,25 | 2,13% | 157,00 |
| 11.06.2026 | 161,05 | 169,55 | 161,05 | 168,65 | 6,14% | 141,00 |
| 10.06.2026 | 160,10 | 165,45 | 154,40 | 158,90 | -1,85% | 247,00 |
| 09.06.2026 | 154,65 | 162,55 | 153,45 | 161,90 | 4,62% | 32,00 |
| 08.06.2026 | 152,20 | 155,40 | 152,20 | 154,75 | 1,88% | 37,00 |
| 05.06.2026 | 156,95 | 156,95 | 151,90 | 151,90 | -3,22% | 20,00 |
| 04.06.2026 | 156,60 | 156,95 | 153,65 | 156,95 | 0,00% | 21,00 |
| 03.06.2026 | 154,90 | 156,95 | 152,80 | 156,95 | 1,75% | 266,00 |
| 02.06.2026 | 155,00 | 155,95 | 153,65 | 154,25 | -0,84% | 308,00 |
| 01.06.2026 | 151,75 | 155,55 | 148,40 | 155,55 | 3,01% | 3.523,00 |
| 29.05.2026 | 146,65 | 151,00 | 146,65 | 151,00 | 2,79% | 121,00 |
| 28.05.2026 | 144,90 | 147,75 | 144,90 | 146,90 | 2,23% | 62,00 |
| 27.05.2026 | 146,50 | 146,50 | 143,65 | 143,70 | -1,58% | 41,00 |
| 26.05.2026 | 141,30 | 146,00 | 140,50 | 146,00 | 4,30% | 198,00 |
| 25.05.2026 | 139,98 | 140,13 | 139,93 | 139,98 | -0,90% | - |
| 22.05.2026 | 137,05 | 141,25 | 137,05 | 141,25 | 6,32% | 17,00 |
| 21.05.2026 | 133,35 | 134,70 | 132,85 | 132,85 | 0,45% | 101,00 |
| 20.05.2026 | 130,95 | 133,05 | 128,55 | 132,25 | 5,17% | 35,00 |
| 19.05.2026 | 129,70 | 129,70 | 125,75 | 125,75 | -1,95% | 5,00 |
| 18.05.2026 | 133,50 | 134,65 | 128,25 | 128,25 | -3,79% | 96,00 |
| 15.05.2026 | 138,20 | 138,20 | 133,30 | 133,30 | -4,92% | 351,00 |
| 14.05.2026 | 139,55 | 142,35 | 139,55 | 140,20 | -0,53% | 6,00 |
| 13.05.2026 | 138,80 | 142,15 | 136,05 | 140,95 | 4,76% | 88,00 |
| 12.05.2026 | 135,70 | 138,45 | 134,55 | 134,55 | -2,04% | 26,00 |
| 11.05.2026 | 133,10 | 137,35 | 130,05 | 137,35 | 0,04% | 160,00 |
| 08.05.2026 | 137,30 | 137,30 | 137,30 | 137,30 | -2,07% | 6,00 |
| 07.05.2026 | 142,00 | 143,15 | 140,20 | 140,20 | 1,37% | 235,00 |
| 06.05.2026 | 134,95 | 139,05 | 134,20 | 138,30 | 3,06% | 327,00 |
| 05.05.2026 | 133,15 | 134,20 | 130,55 | 134,20 | 0,94% | 35,00 |
| 04.05.2026 | 132,95 | 132,95 | 132,95 | 132,95 | 2,43% | 78,00 |
| 30.04.2026 | 127,20 | 130,00 | 126,20 | 129,80 | 4,68% | 1.099,00 |
| 29.04.2026 | 124,40 | 125,60 | 122,95 | 124,00 | -4,28% | 57,00 |
| 28.04.2026 | 132,45 | 132,45 | 129,55 | 129,55 | 0,23% | 60,00 |
| 27.04.2026 | 132,70 | 133,50 | 129,25 | 129,25 | -0,84% | 135,00 |
| 24.04.2026 | 132,95 | 132,95 | 130,35 | 130,35 | 1,09% | 32,00 |
| 23.04.2026 | 131,80 | 134,85 | 128,95 | 128,95 | -2,31% | 20,00 |
| 22.04.2026 | 137,05 | 139,75 | 128,70 | 132,00 | -2,51% | 216,00 |
| 21.04.2026 | 135,40 | 135,40 | 135,40 | 135,40 | -2,41% | 181,00 |
| 20.04.2026 | 140,90 | 140,90 | 138,25 | 138,75 | -1,07% | 61,00 |
| 17.04.2026 | 136,10 | 140,30 | 133,40 | 140,25 | 7,10% | 717,00 |
| 16.04.2026 | 134,35 | 135,15 | 130,95 | 130,95 | -2,39% | 233,00 |
| 15.04.2026 | 139,55 | 139,70 | 133,80 | 134,15 | -3,04% | 174,00 |
| 14.04.2026 | 137,80 | 140,55 | 137,80 | 138,35 | -0,79% | 115,00 |
| 13.04.2026 | 139,75 | 139,75 | 138,00 | 139,45 | 2,05% | 275,00 |
| 10.04.2026 | 136,65 | 136,65 | 136,65 | 136,65 | 2,98% | 200,00 |
| 09.04.2026 | 132,70 | 132,70 | 132,70 | 132,70 | -0,41% | 1,00 |
| 08.04.2026 | 132,85 | 135,40 | 132,85 | 133,25 | 5,75% | 120,00 |
| 07.04.2026 | 129,55 | 129,55 | 126,00 | 126,00 | 0,20% | 86,00 |
| 02.04.2026 | 126,45 | 127,95 | 125,75 | 125,75 | -4,34% | 310,00 |
| 01.04.2026 | 127,10 | 131,45 | 124,65 | 131,45 | 5,16% | 177,00 |
| 31.03.2026 | 117,60 | 125,00 | 117,60 | 125,00 | 5,00% | 211,00 |
| 30.03.2026 | 123,30 | 124,60 | 119,05 | 119,05 | -2,58% | 575,00 |
| 27.03.2026 | 125,40 | 125,40 | 122,20 | 122,20 | -2,12% | 575,00 |
| 26.03.2026 | 129,40 | 129,40 | 124,85 | 124,85 | -2,65% | 427,00 |
| 25.03.2026 | 130,25 | 130,25 | 128,25 | 128,25 | 2,19% | 78,00 |
| 24.03.2026 | 125,50 | 125,50 | 125,50 | 125,50 | -4,02% | 144,00 |
| 23.03.2026 | 121,00 | 130,75 | 121,00 | 130,75 | 6,91% | 180,00 |
| 20.03.2026 | 126,85 | 127,50 | 121,25 | 122,30 | -4,64% | 460,00 |
| 19.03.2026 | 129,70 | 129,70 | 125,40 | 128,25 | -3,17% | 89,00 |
| 18.03.2026 | 128,95 | 132,45 | 128,95 | 132,45 | 2,67% | 322,00 |
| 17.03.2026 | 127,50 | 130,40 | 127,50 | 129,00 | 1,10% | 240,00 |
| 16.03.2026 | 124,10 | 129,10 | 123,85 | 127,60 | 2,82% | 363,00 |
| 13.03.2026 | 128,25 | 129,85 | 121,40 | 124,10 | -3,50% | 679,00 |
| 12.03.2026 | 135,50 | 135,50 | 127,40 | 128,60 | -5,16% | 668,00 |
| 11.03.2026 | 137,15 | 138,25 | 135,60 | 135,60 | -2,52% | 174,00 |
| 10.03.2026 | 135,45 | 139,60 | 134,40 | 139,10 | 3,81% | 140,00 |
| 09.03.2026 | 130,10 | 134,00 | 126,35 | 134,00 | 2,45% | 358,00 |
| 06.03.2026 | 131,60 | 134,20 | 128,15 | 130,80 | -1,28% | 723,00 |
| 05.03.2026 | 137,35 | 140,35 | 130,30 | 132,50 | -3,18% | 42,00 |
| 04.03.2026 | 136,85 | 136,85 | 136,85 | 136,85 | -1,16% | 76,00 |
| 03.03.2026 | 140,60 | 141,00 | 133,15 | 138,45 | -3,59% | 300,00 |
| 02.03.2026 | 140,05 | 144,35 | 137,60 | 143,60 | 4,21% | 296,00 |
| 27.02.2026 | 139,55 | 139,55 | 135,55 | 137,80 | -0,36% | 102,00 |
| 26.02.2026 | 134,00 | 138,30 | 133,20 | 138,30 | 0,58% | 514,00 |
| 25.02.2026 | 137,75 | 137,75 | 135,10 | 137,50 | -0,43% | 18,00 |
| 24.02.2026 | 136,50 | 138,10 | 134,70 | 138,10 | 2,75% | 53,00 |
| 23.02.2026 | 132,60 | 134,95 | 132,60 | 134,40 | 2,01% | 249,00 |
| 20.02.2026 | 131,40 | 132,35 | 130,00 | 131,75 | 2,45% | 118,00 |
| 19.02.2026 | 124,75 | 131,20 | 124,75 | 128,60 | 1,82% | 573,00 |
| 18.02.2026 | 127,10 | 127,10 | 124,30 | 126,30 | 1,45% | 273,00 |
| 17.02.2026 | 122,95 | 124,50 | 122,65 | 124,50 | 3,45% | 124,00 |