56,720€
-0,70%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 56,87 | 57,68 | 56,71 | 56,72 | -0,70% | - |
| 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% | - |
| 05.09.2024 | 53,14 | 53,14 | 53,14 | 53,14 | -1,45% | 50,00 |
| 04.09.2024 | 53,92 | 53,92 | 53,92 | 53,92 | -6,71% | 155,00 |
| 03.09.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -0,79% | 50,00 |
| 02.09.2024 | 58,26 | 58,26 | 58,26 | 58,26 | 1,25% | 2,00 |
| 30.08.2024 | 58,02 | 58,02 | 57,54 | 57,54 | -2,39% | 44,00 |
| 29.08.2024 | 58,52 | 59,32 | 58,38 | 58,95 | 0,20% | - |
| 28.08.2024 | 58,64 | 59,10 | 58,27 | 58,83 | 0,29% | - |
| 27.08.2024 | 58,66 | 58,66 | 58,66 | 58,66 | -1,48% | 1,00 |
| 26.08.2024 | 59,80 | 59,80 | 59,54 | 59,54 | -0,47% | 266,00 |
| 23.08.2024 | 59,18 | 59,82 | 59,18 | 59,82 | 1,75% | 15,00 |
| 22.08.2024 | 58,65 | 59,05 | 58,44 | 58,79 | 4,09% | - |
| 21.08.2024 | 56,48 | 56,48 | 56,48 | 56,48 | -1,29% | 17,00 |
| 20.08.2024 | 58,09 | 58,11 | 57,13 | 57,22 | -0,38% | - |
| 19.08.2024 | 57,36 | 57,44 | 57,36 | 57,44 | -1,15% | 100,00 |
| 16.08.2024 | 58,57 | 58,58 | 57,93 | 58,11 | -0,53% | - |
| 15.08.2024 | 58,42 | 58,42 | 58,42 | 58,42 | 2,42% | 427,00 |
| 14.08.2024 | 57,27 | 57,70 | 56,65 | 57,04 | -0,66% | - |
| 13.08.2024 | 57,42 | 57,42 | 57,42 | 57,42 | 1,41% | 58,00 |
| 12.08.2024 | 56,62 | 56,62 | 56,62 | 56,62 | -0,81% | 70,00 |
| 09.08.2024 | 56,82 | 57,31 | 55,98 | 57,08 | -0,11% | - |
| 08.08.2024 | 57,14 | 57,14 | 57,14 | 57,14 | 2,77% | 40,00 |
| 07.08.2024 | 55,50 | 55,60 | 54,40 | 55,60 | 0,32% | 190,00 |
| 06.08.2024 | 55,42 | 56,68 | 55,36 | 55,42 | -0,29% | 714,00 |
| 05.08.2024 | 56,14 | 56,80 | 51,22 | 55,58 | -3,34% | 2.689,00 |
| 02.08.2024 | 60,70 | 60,72 | 57,50 | 57,50 | -5,24% | 255,00 |
| 01.08.2024 | 63,18 | 63,18 | 60,68 | 60,68 | -3,68% | 114,00 |
| 31.07.2024 | 60,76 | 63,00 | 60,76 | 63,00 | 5,99% | 129,00 |
| 30.07.2024 | 59,44 | 59,44 | 59,44 | 59,44 | 0,92% | 70,00 |
| 29.07.2024 | 59,98 | 59,98 | 58,90 | 58,90 | -1,83% | 21,00 |
| 26.07.2024 | 59,00 | 60,00 | 59,00 | 60,00 | -0,70% | 424,00 |
| 25.07.2024 | 55,16 | 60,42 | 55,16 | 60,42 | 5,19% | 489,00 |
| 24.07.2024 | 57,44 | 57,44 | 57,44 | 57,44 | -0,62% | 100,00 |
| 23.07.2024 | 54,96 | 57,80 | 54,96 | 57,80 | 6,33% | 37,00 |
| 22.07.2024 | 54,36 | 54,36 | 54,36 | 54,36 | 0,85% | 30,00 |
| 19.07.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 0,41% | 100,00 |
| 18.07.2024 | 55,22 | 55,22 | 53,68 | 53,68 | -1,47% | 107,00 |
| 17.07.2024 | 54,48 | 54,48 | 54,48 | 54,48 | -3,32% | 50,00 |
| 16.07.2024 | 54,47 | 56,41 | 54,37 | 56,35 | 3,51% | - |
| 15.07.2024 | 53,28 | 54,44 | 53,28 | 54,44 | 0,65% | 147,00 |
| 12.07.2024 | 53,29 | 54,72 | 53,16 | 54,09 | 1,48% | - |
| 11.07.2024 | 53,41 | 54,06 | 52,97 | 53,30 | 0,38% | - |
| 10.07.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -0,23% | 38,00 |
| 09.07.2024 | 53,22 | 53,22 | 53,22 | 53,22 | 1,60% | 1,00 |