55,780€
-2,35%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 57,89 | 58,69 | 55,79 | 56,49 | -1,10% | - |
| 29.01.2025 | 56,94 | 57,12 | 56,94 | 57,12 | 6,73% | 210,00 |
| 28.01.2025 | 53,52 | 53,52 | 53,52 | 53,52 | -0,02% | 1,00 |
| 27.01.2025 | 55,69 | 55,73 | 53,53 | 53,53 | -3,83% | - |
| 24.01.2025 | 55,66 | 55,66 | 55,66 | 55,66 | -0,25% | 1,00 |
| 23.01.2025 | 54,64 | 55,80 | 54,64 | 55,80 | -0,21% | 11,00 |
| 22.01.2025 | 55,92 | 55,92 | 55,92 | 55,92 | -0,78% | 45,00 |
| 21.01.2025 | 55,86 | 56,36 | 55,86 | 56,36 | 2,25% | 30,00 |
| 20.01.2025 | 55,50 | 55,50 | 54,93 | 55,12 | -1,50% | - |
| 17.01.2025 | 55,90 | 56,61 | 55,81 | 55,96 | 0,05% | - |
| 16.01.2025 | 55,51 | 56,01 | 55,27 | 55,93 | -0,12% | - |
| 15.01.2025 | 55,12 | 56,00 | 55,12 | 56,00 | 3,28% | 22,00 |
| 14.01.2025 | 54,22 | 54,22 | 54,22 | 54,22 | 0,97% | 125,00 |
| 13.01.2025 | 53,38 | 53,76 | 53,38 | 53,70 | -0,11% | 232,00 |
| 10.01.2025 | 53,76 | 53,76 | 53,76 | 53,76 | -0,35% | 20,00 |
| 09.01.2025 | 53,95 | 53,97 | 53,85 | 53,95 | 0,32% | - |
| 08.01.2025 | 53,36 | 53,78 | 53,36 | 53,78 | -1,54% | 147,00 |
| 07.01.2025 | 54,62 | 54,62 | 54,62 | 54,62 | 0,96% | 1,00 |
| 06.01.2025 | 54,36 | 55,21 | 53,91 | 54,10 | -0,66% | - |
| 03.01.2025 | 53,58 | 54,86 | 53,47 | 54,46 | 1,42% | - |
| 02.01.2025 | 52,70 | 53,70 | 52,70 | 53,70 | 0,22% | 19,00 |
| 30.12.2024 | 52,60 | 53,58 | 52,60 | 53,58 | 1,21% | 4,00 |
| 27.12.2024 | 52,94 | 52,94 | 52,94 | 52,94 | 0,34% | 21,00 |
| 23.12.2024 | 52,88 | 52,90 | 52,76 | 52,76 | 2,33% | 47,00 |
| 20.12.2024 | 51,54 | 51,56 | 51,54 | 51,56 | -1,30% | 128,00 |
| 19.12.2024 | 51,96 | 52,24 | 51,96 | 52,24 | -2,54% | 3,00 |
| 18.12.2024 | 52,65 | 53,64 | 52,62 | 53,60 | 2,45% | - |
| 17.12.2024 | 52,32 | 52,32 | 52,32 | 52,32 | -2,61% | 50,00 |
| 16.12.2024 | 53,80 | 54,48 | 53,23 | 53,72 | 0,26% | - |
| 13.12.2024 | 53,55 | 53,92 | 52,97 | 53,58 | -0,33% | - |
| 12.12.2024 | 53,76 | 53,76 | 53,76 | 53,76 | -1,79% | 150,00 |
| 11.12.2024 | 54,88 | 54,88 | 54,74 | 54,74 | -0,07% | 112,00 |
| 10.12.2024 | 53,18 | 54,78 | 53,10 | 54,78 | 1,00% | 166,00 |
| 09.12.2024 | 55,02 | 55,02 | 54,14 | 54,24 | -2,73% | 50,00 |
| 06.12.2024 | 55,76 | 55,76 | 55,76 | 55,76 | 0,61% | 18,00 |
| 05.12.2024 | 57,44 | 57,44 | 55,42 | 55,42 | -2,67% | 14,00 |
| 04.12.2024 | 56,94 | 56,94 | 56,94 | 56,94 | 1,39% | 7,00 |
| 03.12.2024 | 56,16 | 56,16 | 56,16 | 56,16 | -1,34% | 18,00 |
| 02.12.2024 | 57,32 | 57,61 | 56,87 | 56,92 | 0,89% | - |
| 29.11.2024 | 56,42 | 56,42 | 56,42 | 56,42 | -1,05% | 5,00 |
| 28.11.2024 | 57,04 | 57,12 | 56,98 | 57,02 | -1,79% | - |
| 27.11.2024 | 58,06 | 58,06 | 58,06 | 58,06 | 2,62% | 50,00 |
| 26.11.2024 | 56,80 | 56,80 | 56,58 | 56,58 | -1,57% | 21,00 |
| 25.11.2024 | 57,48 | 57,48 | 57,48 | 57,48 | 0,63% | 1,00 |
| 22.11.2024 | 57,12 | 57,12 | 57,12 | 57,12 | 2,72% | 64,00 |
| 21.11.2024 | 55,10 | 56,19 | 55,00 | 55,61 | 0,67% | - |
| 20.11.2024 | 55,24 | 55,24 | 55,24 | 55,24 | 0,71% | 50,00 |
| 19.11.2024 | 53,67 | 54,86 | 52,80 | 54,85 | 4,12% | - |
| 18.11.2024 | 52,64 | 52,68 | 52,64 | 52,68 | -1,61% | 10,00 |
| 15.11.2024 | 53,60 | 53,60 | 53,54 | 53,54 | -2,07% | 254,00 |
| 14.11.2024 | 55,32 | 55,61 | 54,54 | 54,67 | -1,07% | - |
| 13.11.2024 | 55,29 | 55,92 | 55,15 | 55,26 | 0,29% | - |
| 12.11.2024 | 56,54 | 56,54 | 55,10 | 55,10 | -1,99% | 592,00 |
| 11.11.2024 | 53,90 | 56,22 | 53,90 | 56,22 | 5,20% | 70,00 |
| 08.11.2024 | 53,44 | 53,44 | 53,44 | 53,44 | 1,64% | 3,00 |
| 07.11.2024 | 54,56 | 54,56 | 52,58 | 52,58 | -1,68% | 33,00 |
| 06.11.2024 | 51,62 | 53,48 | 51,62 | 53,48 | 8,64% | 252,00 |
| 05.11.2024 | 49,19 | 50,25 | 49,14 | 49,23 | 1,56% | - |
| 04.11.2024 | 48,47 | 48,47 | 48,47 | 48,47 | 0,10% | 88,00 |
| 01.11.2024 | 48,77 | 48,89 | 48,42 | 48,42 | -1,16% | 326,00 |
| 31.10.2024 | 49,66 | 49,66 | 48,99 | 48,99 | -4,32% | 99,00 |
| 30.10.2024 | 52,22 | 52,22 | 51,20 | 51,20 | -2,22% | 97,00 |
| 29.10.2024 | 58,26 | 58,26 | 52,36 | 52,36 | -10,00% | 292,00 |
| 28.10.2024 | 56,94 | 58,27 | 56,38 | 58,18 | 3,38% | - |
| 25.10.2024 | 56,28 | 56,28 | 56,28 | 56,28 | -2,19% | 10,00 |
| 24.10.2024 | 57,54 | 57,54 | 57,54 | 57,54 | -2,51% | 35,00 |
| 23.10.2024 | 59,02 | 59,02 | 59,02 | 59,02 | -0,17% | 1,00 |
| 22.10.2024 | 59,12 | 59,12 | 59,12 | 59,12 | 0,02% | 1,00 |
| 21.10.2024 | 58,14 | 59,56 | 57,94 | 59,11 | 1,91% | - |
| 18.10.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -0,53% | 56,00 |
| 17.10.2024 | 58,04 | 59,15 | 57,67 | 58,31 | 0,74% | - |
| 16.10.2024 | 57,80 | 57,88 | 57,80 | 57,88 | 1,38% | 61,00 |
| 15.10.2024 | 57,71 | 57,73 | 56,62 | 57,09 | -0,19% | - |
| 14.10.2024 | 57,20 | 57,20 | 57,20 | 57,20 | 0,46% | 5,00 |
| 11.10.2024 | 56,94 | 56,94 | 56,94 | 56,94 | -1,69% | 123,00 |
| 10.10.2024 | 57,92 | 57,92 | 57,92 | 57,92 | 2,40% | 34,00 |
| 09.10.2024 | 56,56 | 56,56 | 56,56 | 56,56 | -3,78% | 63,00 |
| 08.10.2024 | 58,30 | 58,78 | 58,30 | 58,78 | -0,20% | 230,00 |
| 07.10.2024 | 59,86 | 59,86 | 58,90 | 58,90 | -0,20% | 9,00 |
| 04.10.2024 | 58,54 | 59,02 | 57,46 | 59,02 | 0,03% | 220,00 |
| 03.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,03% | 55,00 |
| 02.10.2024 | 59,00 | 59,80 | 58,98 | 58,98 | -1,27% | 53,00 |
| 01.10.2024 | 60,66 | 60,86 | 59,74 | 59,74 | 0,86% | 155,00 |
| 30.09.2024 | 59,30 | 59,57 | 58,97 | 59,23 | -1,64% | - |
| 27.09.2024 | 58,58 | 60,25 | 58,40 | 60,22 | 2,14% | - |
| 26.09.2024 | 59,48 | 59,48 | 58,96 | 58,96 | 2,15% | 694,00 |
| 25.09.2024 | 57,72 | 57,72 | 57,72 | 57,72 | -0,31% | 25,00 |
| 24.09.2024 | 57,90 | 57,90 | 57,90 | 57,90 | -0,14% | 1,00 |
| 23.09.2024 | 57,98 | 57,98 | 57,98 | 57,98 | 1,12% | 1,00 |
| 20.09.2024 | 57,58 | 57,60 | 57,18 | 57,34 | -1,98% | 315,00 |
| 19.09.2024 | 56,60 | 58,50 | 56,60 | 58,50 | 4,90% | 278,00 |
| 18.09.2024 | 55,65 | 55,81 | 55,23 | 55,77 | 1,77% | - |
| 17.09.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -2,49% | 35,00 |
| 16.09.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 1,44% | 20,00 |
| 13.09.2024 | 55,58 | 55,58 | 55,40 | 55,40 | -3,11% | 688,00 |
| 12.09.2024 | 55,75 | 57,36 | 55,67 | 57,18 | 5,23% | - |
| 11.09.2024 | 54,34 | 54,34 | 54,34 | 54,34 | 0,35% | 27,00 |
| 10.09.2024 | 53,60 | 54,53 | 53,45 | 54,15 | 1,18% | - |
| 09.09.2024 | 52,10 | 53,52 | 52,10 | 53,52 | 3,08% | 20,00 |
| 06.09.2024 | 53,88 | 54,43 | 51,71 | 51,92 | -2,30% | - |