Börse:
18,500€
0,27%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
18,400€
Ask:
18,600€
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 18,50 | 18,50 | 18,45 | 18,50 | 0,27% | - |
| 14.04.2021 | 18,10 | 18,90 | 18,00 | 18,45 | 1,93% | - |
| 13.04.2021 | 18,45 | 18,50 | 17,75 | 18,10 | -1,63% | - |
| 12.04.2021 | 18,60 | 18,60 | 18,10 | 18,40 | -0,81% | - |
| 09.04.2021 | 18,65 | 18,75 | 18,30 | 18,55 | -0,54% | - |
| 08.04.2021 | 18,95 | 18,95 | 18,25 | 18,65 | -1,06% | - |
| 07.04.2021 | 18,80 | 19,15 | 18,60 | 18,85 | 0,27% | - |
| 06.04.2021 | 19,05 | 19,30 | 18,55 | 18,80 | 0,53% | - |
| 01.04.2021 | 18,00 | 18,70 | 17,75 | 18,70 | 3,89% | - |
| 31.03.2021 | 18,30 | 18,65 | 17,75 | 18,00 | -1,10% | - |
| 30.03.2021 | 17,60 | 18,30 | 17,50 | 18,20 | 3,70% | - |
| 29.03.2021 | 18,80 | 19,45 | 17,50 | 17,55 | -6,90% | - |
| 26.03.2021 | 17,90 | 19,00 | 17,80 | 18,85 | 5,60% | - |
| 25.03.2021 | 16,90 | 17,95 | 16,55 | 17,85 | 2,88% | - |
| 24.03.2021 | 17,00 | 17,95 | 16,90 | 17,35 | -0,29% | - |
| 23.03.2021 | 17,50 | 17,60 | 16,85 | 17,40 | -0,85% | - |
| 22.03.2021 | 17,95 | 18,00 | 17,20 | 17,55 | -1,40% | 1.220,00 |
| 19.03.2021 | 18,05 | 18,40 | 17,10 | 17,80 | -1,39% | - |
| 18.03.2021 | 18,35 | 19,10 | 17,95 | 18,05 | -1,63% | - |
| 17.03.2021 | 17,95 | 18,40 | 17,55 | 18,35 | 3,38% | 1.165,00 |
| 16.03.2021 | 17,95 | 19,10 | 17,70 | 17,75 | -1,11% | 3.300,00 |
| 15.03.2021 | 18,65 | 18,75 | 17,65 | 17,95 | -3,49% | 165,00 |
| 12.03.2021 | 18,40 | 18,75 | 18,00 | 18,60 | 1,64% | - |
| 11.03.2021 | 18,35 | 18,90 | 18,15 | 18,30 | 0,27% | 4.000,00 |
| 10.03.2021 | 17,85 | 18,45 | 17,75 | 18,25 | 2,53% | - |
| 09.03.2021 | 17,65 | 18,05 | 16,80 | 17,80 | 1,14% | - |
| 08.03.2021 | 16,90 | 17,75 | 16,80 | 17,60 | 3,83% | 1.220,00 |
| 05.03.2021 | 16,50 | 17,35 | 16,20 | 16,95 | 2,73% | - |
| 04.03.2021 | 17,40 | 17,50 | 16,00 | 16,50 | -5,71% | 9,00 |
| 03.03.2021 | 16,75 | 17,75 | 16,70 | 17,50 | 4,79% | - |
| 02.03.2021 | 17,30 | 17,45 | 16,60 | 16,70 | -3,47% | - |
| 01.03.2021 | 16,30 | 17,55 | 16,30 | 17,30 | 6,13% | - |
| 26.02.2021 | 16,90 | 17,10 | 16,10 | 16,30 | -4,12% | - |
| 25.02.2021 | 17,80 | 18,00 | 16,80 | 17,00 | -4,49% | - |
| 24.02.2021 | 16,95 | 17,95 | 16,90 | 17,80 | 4,40% | - |
| 23.02.2021 | 16,85 | 17,20 | 16,40 | 17,05 | 1,49% | - |
| 22.02.2021 | 16,00 | 16,90 | 15,75 | 16,80 | 5,33% | 1.550,00 |
| 19.02.2021 | 15,20 | 16,30 | 15,10 | 15,95 | 4,59% | - |
| 18.02.2021 | 15,50 | 15,60 | 15,00 | 15,25 | -1,93% | - |
| 17.02.2021 | 15,80 | 15,90 | 15,35 | 15,55 | -1,27% | - |
| 16.02.2021 | 15,40 | 15,95 | 15,35 | 15,75 | 2,27% | - |
| 15.02.2021 | 15,40 | 15,50 | 15,35 | 15,40 | -0,32% | - |
| 12.02.2021 | 15,55 | 15,65 | 15,10 | 15,45 | -0,96% | - |
| 11.02.2021 | 15,40 | 15,70 | 15,05 | 15,60 | 1,63% | - |
| 10.02.2021 | 15,35 | 15,60 | 15,15 | 15,35 | 0,33% | - |
| 09.02.2021 | 15,70 | 15,80 | 14,95 | 15,30 | -2,55% | - |
| 08.02.2021 | 15,30 | 15,80 | 15,25 | 15,70 | 3,29% | - |
| 05.02.2021 | 15,45 | 15,60 | 15,20 | 15,20 | -1,30% | - |
| 04.02.2021 | 15,10 | 15,60 | 15,05 | 15,40 | 1,32% | - |
| 03.02.2021 | 15,20 | 15,25 | 14,80 | 15,20 | 0,00% | - |
| 02.02.2021 | 14,70 | 15,40 | 14,70 | 15,20 | 3,75% | - |
| 01.02.2021 | 14,05 | 14,70 | 14,05 | 14,65 | 3,53% | - |
| 29.01.2021 | 14,95 | 15,25 | 13,90 | 14,15 | -6,60% | - |
| 28.01.2021 | 15,00 | 15,80 | 14,60 | 15,15 | 0,66% | - |
| 27.01.2021 | 14,80 | 15,50 | 14,30 | 15,05 | 1,35% | - |
| 26.01.2021 | 15,05 | 15,50 | 14,60 | 14,85 | -1,66% | - |
| 25.01.2021 | 14,90 | 15,15 | 14,60 | 15,10 | 1,34% | - |
| 22.01.2021 | 14,70 | 14,90 | 14,30 | 14,90 | 0,68% | - |
| 21.01.2021 | 15,25 | 15,35 | 14,60 | 14,80 | -3,27% | - |
| 20.01.2021 | 15,25 | 15,60 | 15,00 | 15,30 | 0,33% | 70,00 |
| 19.01.2021 | 15,25 | 15,60 | 15,10 | 15,25 | -0,33% | - |
| 18.01.2021 | 15,25 | 15,35 | 15,25 | 15,30 | 0,00% | - |
| 15.01.2021 | 15,25 | 15,55 | 14,90 | 15,30 | -0,33% | 1.400,00 |
| 14.01.2021 | 15,00 | 15,60 | 14,90 | 15,35 | 2,33% | - |
| 13.01.2021 | 15,35 | 15,45 | 14,90 | 15,00 | -2,60% | - |
| 12.01.2021 | 15,15 | 15,60 | 15,15 | 15,40 | 1,99% | 20,00 |
| 11.01.2021 | 15,30 | 15,45 | 14,75 | 15,10 | -0,66% | - |
| 08.01.2021 | 15,30 | 15,40 | 14,95 | 15,20 | 0,00% | - |
| 07.01.2021 | 15,25 | 15,75 | 15,10 | 15,20 | 1,33% | - |
| 06.01.2021 | 14,00 | 15,10 | 13,85 | 15,00 | 7,14% | - |
| 05.01.2021 | 13,05 | 14,10 | 12,90 | 14,00 | 6,87% | - |
| 04.01.2021 | 13,75 | 14,10 | 13,00 | 13,10 | -1,87% | - |
| 30.12.2020 | 13,35 | 13,35 | 13,30 | 13,35 | 0,00% | - |
| 29.12.2020 | 13,45 | 13,60 | 13,05 | 13,35 | -1,11% | - |
| 28.12.2020 | 13,70 | 14,00 | 13,40 | 13,50 | -1,82% | - |
| 23.12.2020 | 13,35 | 13,90 | 13,30 | 13,75 | 2,61% | - |
| 22.12.2020 | 13,20 | 13,40 | 13,00 | 13,40 | 1,52% | - |
| 21.12.2020 | 13,10 | 13,20 | 12,45 | 13,20 | 0,76% | - |
| 18.12.2020 | 13,65 | 13,70 | 13,00 | 13,10 | -3,68% | - |
| 17.12.2020 | 13,50 | 13,70 | 13,30 | 13,60 | 0,74% | - |
| 16.12.2020 | 14,00 | 14,00 | 13,50 | 13,50 | -2,88% | - |
| 15.12.2020 | 13,40 | 14,00 | 13,40 | 13,90 | 2,96% | - |
| 14.12.2020 | 13,65 | 14,10 | 13,40 | 13,50 | -0,74% | - |
| 11.12.2020 | 13,70 | 13,80 | 13,30 | 13,60 | -1,45% | - |
| 10.12.2020 | 13,75 | 14,00 | 13,50 | 13,80 | 0,00% | 300,00 |
| 09.12.2020 | 14,15 | 14,40 | 13,50 | 13,80 | -2,82% | - |
| 08.12.2020 | 14,30 | 14,40 | 14,00 | 14,20 | -0,70% | - |
| 07.12.2020 | 13,95 | 14,50 | 13,90 | 14,30 | 2,51% | - |
| 04.12.2020 | 12,85 | 14,00 | 12,80 | 13,95 | 9,84% | - |
| 03.12.2020 | 12,55 | 12,75 | 12,10 | 12,70 | 0,79% | - |
| 02.12.2020 | 11,65 | 12,70 | 11,50 | 12,60 | 8,15% | - |
| 01.12.2020 | 11,35 | 11,85 | 11,30 | 11,65 | 2,19% | - |
| 30.11.2020 | 11,85 | 12,05 | 11,30 | 11,40 | -4,60% | - |
| 27.11.2020 | 12,05 | 12,25 | 11,80 | 11,95 | -0,83% | - |
| 26.11.2020 | 12,05 | 12,10 | 12,00 | 12,05 | -0,41% | - |
| 25.11.2020 | 12,20 | 12,30 | 11,80 | 12,10 | -1,63% | 50,00 |
| 24.11.2020 | 12,15 | 12,70 | 12,10 | 12,30 | 0,82% | - |
| 23.11.2020 | 11,80 | 12,30 | 11,80 | 12,20 | 4,27% | - |
| 20.11.2020 | 11,25 | 11,80 | 11,20 | 11,70 | 4,46% | - |
| 19.11.2020 | 11,45 | 11,60 | 11,00 | 11,20 | -1,75% | - |