65,280€
-0,85%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 67,26 | 67,93 | 65,36 | 65,36 | -0,73% | - |
| 02.09.2025 | 66,94 | 67,10 | 65,66 | 65,84 | -1,44% | 167,00 |
| 01.09.2025 | 66,74 | 66,80 | 66,74 | 66,80 | 1,98% | 9,00 |
| 29.08.2025 | 66,44 | 66,48 | 65,50 | 65,50 | -2,09% | 130,00 |
| 28.08.2025 | 66,68 | 66,90 | 65,34 | 66,90 | 0,45% | 46,00 |
| 27.08.2025 | 66,58 | 66,60 | 65,30 | 66,60 | 1,28% | 269,00 |
| 26.08.2025 | 62,28 | 65,76 | 62,28 | 65,76 | 3,62% | 53,00 |
| 25.08.2025 | 63,46 | 63,46 | 63,46 | 63,46 | 1,08% | 1,00 |
| 22.08.2025 | 62,78 | 62,78 | 62,78 | 62,78 | 0,98% | 80,00 |
| 21.08.2025 | 61,31 | 62,59 | 60,91 | 62,17 | 1,78% | - |
| 20.08.2025 | 60,48 | 61,08 | 60,34 | 61,08 | -0,55% | 289,00 |
| 19.08.2025 | 61,42 | 61,42 | 61,42 | 61,42 | 0,10% | 8,00 |
| 18.08.2025 | 61,54 | 61,54 | 61,36 | 61,36 | -1,03% | 97,00 |
| 15.08.2025 | 64,22 | 64,22 | 61,90 | 62,00 | -2,85% | 33,00 |
| 14.08.2025 | 63,82 | 63,82 | 63,82 | 63,82 | 0,09% | 75,00 |
| 13.08.2025 | 65,54 | 65,92 | 63,76 | 63,76 | -0,56% | 298,00 |
| 12.08.2025 | 64,30 | 64,48 | 64,12 | 64,12 | 1,78% | 6,00 |
| 11.08.2025 | 62,22 | 64,06 | 62,22 | 63,00 | -5,12% | 75,00 |
| 08.08.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 5,23% | 1,00 |
| 07.08.2025 | 62,46 | 63,10 | 62,46 | 63,10 | -1,10% | 55,00 |
| 06.08.2025 | 64,10 | 64,22 | 63,80 | 63,80 | -0,72% | 214,00 |
| 05.08.2025 | 67,38 | 67,38 | 63,64 | 64,26 | -3,95% | 293,00 |
| 04.08.2025 | 66,76 | 67,38 | 66,46 | 66,90 | 1,27% | 121,00 |
| 01.08.2025 | 67,90 | 68,02 | 64,44 | 66,06 | -1,75% | 769,00 |
| 31.07.2025 | 76,50 | 78,60 | 67,24 | 67,24 | -18,91% | 578,00 |
| 30.07.2025 | 80,64 | 82,92 | 80,64 | 82,92 | 0,66% | 68,00 |
| 29.07.2025 | 83,06 | 83,06 | 81,72 | 82,38 | 0,19% | 111,00 |
| 28.07.2025 | 81,88 | 82,38 | 80,28 | 82,22 | 3,89% | 7,00 |
| 25.07.2025 | 78,60 | 79,14 | 78,60 | 79,14 | -1,10% | 26,00 |
| 24.07.2025 | 79,26 | 81,42 | 79,26 | 80,02 | 0,02% | 136,00 |
| 23.07.2025 | 79,66 | 80,00 | 78,24 | 80,00 | 1,29% | 217,00 |
| 22.07.2025 | 79,00 | 79,00 | 78,54 | 78,98 | -1,20% | 135,00 |
| 21.07.2025 | 80,58 | 81,80 | 79,94 | 79,94 | -1,26% | 112,00 |
| 18.07.2025 | 80,40 | 80,96 | 80,40 | 80,96 | 2,20% | 113,00 |
| 17.07.2025 | 77,65 | 79,44 | 77,59 | 79,22 | 2,38% | - |
| 16.07.2025 | 76,54 | 78,16 | 76,48 | 77,38 | 0,57% | 53,00 |
| 15.07.2025 | 78,30 | 78,36 | 76,94 | 76,94 | -1,36% | 103,00 |
| 14.07.2025 | 78,00 | 78,00 | 78,00 | 78,00 | 2,73% | 5,00 |
| 11.07.2025 | 75,24 | 75,98 | 74,88 | 75,93 | 0,49% | - |
| 10.07.2025 | 74,08 | 75,56 | 74,08 | 75,56 | 0,29% | 135,00 |
| 09.07.2025 | 75,34 | 75,34 | 75,34 | 75,34 | -0,05% | 15,00 |
| 08.07.2025 | 75,38 | 75,38 | 75,38 | 75,38 | 0,16% | 14,00 |
| 07.07.2025 | 73,62 | 75,26 | 73,62 | 75,26 | 3,18% | 612,00 |
| 04.07.2025 | 72,90 | 72,94 | 72,90 | 72,94 | -1,65% | 10,00 |
| 03.07.2025 | 73,28 | 74,16 | 73,28 | 74,16 | 2,99% | 55,00 |
| 02.07.2025 | 71,35 | 72,57 | 71,26 | 72,01 | -1,81% | - |
| 01.07.2025 | 73,94 | 73,94 | 73,34 | 73,34 | -0,62% | 3,00 |
| 30.06.2025 | 74,98 | 74,98 | 73,80 | 73,80 | 0,27% | 46,00 |
| 27.06.2025 | 73,60 | 73,60 | 73,60 | 73,60 | 1,07% | 14,00 |
| 26.06.2025 | 73,04 | 73,06 | 71,68 | 72,82 | 1,05% | 633,00 |
| 25.06.2025 | 72,47 | 73,09 | 72,02 | 72,06 | -0,36% | - |
| 24.06.2025 | 71,48 | 72,32 | 71,48 | 72,32 | 2,18% | 25,00 |
| 23.06.2025 | 72,42 | 72,42 | 70,78 | 70,78 | -1,72% | 36,00 |
| 20.06.2025 | 71,92 | 72,04 | 70,52 | 72,02 | 0,03% | 9,00 |
| 19.06.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -0,41% | 28,00 |
| 18.06.2025 | 74,40 | 74,40 | 72,30 | 72,30 | -2,22% | 33,00 |
| 17.06.2025 | 72,66 | 73,94 | 72,66 | 73,94 | -0,54% | 14,00 |
| 16.06.2025 | 73,82 | 74,34 | 73,82 | 74,34 | 3,19% | 7,00 |
| 13.06.2025 | 72,04 | 72,04 | 72,04 | 72,04 | 0,92% | 225,00 |
| 12.06.2025 | 69,66 | 71,38 | 69,06 | 71,38 | -2,09% | 105,00 |
| 11.06.2025 | 72,90 | 72,90 | 72,90 | 72,90 | 0,25% | 21,00 |
| 10.06.2025 | 72,72 | 72,72 | 72,72 | 72,72 | -1,60% | 116,00 |
| 09.06.2025 | 72,80 | 73,90 | 72,80 | 73,90 | 0,68% | 918,00 |
| 06.06.2025 | 72,98 | 73,40 | 72,98 | 73,40 | 1,16% | 605,00 |
| 05.06.2025 | 72,68 | 73,02 | 72,56 | 72,56 | 0,43% | 211,00 |
| 04.06.2025 | 71,99 | 72,69 | 71,52 | 72,25 | 3,51% | - |
| 03.06.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -0,96% | 1,00 |
| 02.06.2025 | 70,64 | 70,72 | 70,42 | 70,48 | 1,41% | 111,00 |
| 30.05.2025 | 69,66 | 69,80 | 69,50 | 69,50 | 0,06% | 350,00 |
| 29.05.2025 | 71,34 | 71,80 | 69,46 | 69,46 | -1,75% | 25,00 |
| 28.05.2025 | 70,82 | 71,92 | 70,34 | 70,70 | 3,73% | 23,00 |
| 27.05.2025 | 66,18 | 68,16 | 66,18 | 68,16 | 3,21% | 31,00 |
| 26.05.2025 | 66,04 | 66,04 | 66,04 | 66,04 | -1,08% | 1,00 |
| 23.05.2025 | 67,02 | 67,02 | 66,76 | 66,76 | 1,37% | 11,00 |
| 22.05.2025 | 65,86 | 65,86 | 65,86 | 65,86 | -0,15% | 18,00 |
| 21.05.2025 | 65,96 | 65,96 | 65,96 | 65,96 | -1,70% | 40,00 |
| 20.05.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 0,18% | 15,00 |
| 19.05.2025 | 66,98 | 66,98 | 66,98 | 66,98 | -0,92% | 1,00 |
| 16.05.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 0,30% | 12,00 |
| 15.05.2025 | 66,22 | 67,40 | 66,22 | 67,40 | 0,45% | 153,00 |
| 14.05.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 1,39% | 1,00 |
| 13.05.2025 | 66,58 | 67,00 | 66,18 | 66,18 | -0,09% | 186,00 |
| 12.05.2025 | 67,38 | 68,64 | 66,24 | 66,24 | 6,32% | 277,00 |
| 09.05.2025 | 62,66 | 62,66 | 62,30 | 62,30 | -3,38% | 7,00 |
| 08.05.2025 | 61,28 | 64,48 | 61,28 | 64,48 | 5,19% | 216,00 |
| 07.05.2025 | 61,34 | 61,34 | 60,10 | 61,30 | 1,56% | 27,00 |
| 06.05.2025 | 58,78 | 60,36 | 58,78 | 60,36 | 1,14% | 76,00 |
| 05.05.2025 | 57,98 | 59,68 | 57,98 | 59,68 | 2,09% | 6,00 |
| 02.05.2025 | 55,46 | 58,46 | 54,38 | 58,46 | 25,48% | 147,00 |
| 30.04.2025 | 47,67 | 47,67 | 46,59 | 46,59 | -2,76% | 205,00 |
| 29.04.2025 | 46,97 | 47,91 | 46,97 | 47,91 | 0,65% | 2,00 |
| 28.04.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 3,50% | 48,00 |
| 25.04.2025 | 46,27 | 46,77 | 45,86 | 45,99 | 5,19% | - |
| 24.04.2025 | 44,58 | 44,58 | 43,72 | 43,72 | -2,04% | 106,00 |
| 23.04.2025 | 40,68 | 44,92 | 40,68 | 44,63 | 14,58% | 993,00 |
| 22.04.2025 | 38,95 | 38,95 | 38,95 | 38,95 | -4,16% | 65,00 |
| 17.04.2025 | 40,07 | 40,64 | 40,07 | 40,64 | -1,95% | 88,00 |
| 16.04.2025 | 41,44 | 41,83 | 41,10 | 41,45 | 2,65% | - |
| 15.04.2025 | 42,48 | 42,48 | 40,38 | 40,38 | -4,13% | 69,00 |
| 14.04.2025 | 42,12 | 42,12 | 42,12 | 42,12 | 5,31% | 1,00 |