50,110€
-6,02%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 51,00 | 51,00 | 50,10 | 50,11 | -6,02% | - |
| 07.03.2025 | 53,32 | 53,32 | 53,32 | 53,32 | -0,80% | 1,00 |
| 06.03.2025 | 53,49 | 53,93 | 52,26 | 53,75 | 2,93% | - |
| 05.03.2025 | 53,38 | 53,38 | 52,22 | 52,22 | 1,60% | 11,00 |
| 04.03.2025 | 51,24 | 51,40 | 51,10 | 51,40 | -9,89% | 44,00 |
| 03.03.2025 | 55,36 | 57,04 | 55,36 | 57,04 | 3,41% | 81,00 |
| 28.02.2025 | 54,78 | 55,41 | 54,38 | 55,16 | 0,84% | - |
| 27.02.2025 | 54,72 | 54,72 | 54,70 | 54,70 | 1,30% | 49,00 |
| 26.02.2025 | 53,98 | 54,00 | 53,98 | 54,00 | 0,48% | 43,00 |
| 25.02.2025 | 54,04 | 54,04 | 53,74 | 53,74 | -2,08% | 128,00 |
| 24.02.2025 | 56,04 | 56,14 | 54,88 | 54,88 | -2,73% | 473,00 |
| 21.02.2025 | 57,30 | 57,30 | 56,42 | 56,42 | -3,32% | 145,00 |
| 20.02.2025 | 58,81 | 59,65 | 58,21 | 58,36 | -2,99% | - |
| 19.02.2025 | 60,16 | 60,16 | 60,16 | 60,16 | 1,74% | 85,00 |
| 18.02.2025 | 58,40 | 59,59 | 58,33 | 59,13 | 0,36% | - |
| 17.02.2025 | 58,92 | 58,92 | 58,92 | 58,92 | 0,72% | 1,00 |
| 14.02.2025 | 57,84 | 58,50 | 57,84 | 58,50 | 1,11% | 33,00 |
| 13.02.2025 | 57,86 | 57,86 | 57,86 | 57,86 | -2,03% | 50,00 |
| 12.02.2025 | 59,62 | 59,85 | 58,26 | 59,06 | -3,78% | - |
| 11.02.2025 | 61,38 | 61,38 | 61,38 | 61,38 | -0,29% | 65,00 |
| 10.02.2025 | 61,50 | 62,58 | 61,48 | 61,56 | 1,55% | 933,00 |
| 07.02.2025 | 61,70 | 61,70 | 60,62 | 60,62 | 0,17% | 12,00 |
| 06.02.2025 | 62,84 | 62,84 | 60,52 | 60,52 | -2,07% | 133,00 |
| 05.02.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 1,31% | 4,00 |
| 04.02.2025 | 55,50 | 61,00 | 55,50 | 61,00 | 9,12% | 310,00 |
| 03.02.2025 | 54,84 | 55,94 | 54,84 | 55,90 | 0,00% | 34,00 |
| 31.01.2025 | 55,60 | 56,11 | 55,34 | 55,90 | -2,07% | - |
| 30.01.2025 | 57,08 | 57,08 | 57,08 | 57,08 | -0,07% | 25,00 |
| 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% | - |