Börse:
15,250€
-0,33%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
15,000€
Ask:
15,500€
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.11.2020 | 11,35 | 11,75 | 11,30 | 11,40 | 0,44% | - |
| 17.11.2020 | 11,20 | 11,50 | 10,75 | 11,35 | 1,34% | - |
| 16.11.2020 | 10,65 | 11,20 | 10,45 | 11,20 | 5,66% | - |
| 13.11.2020 | 9,83 | 10,70 | 9,83 | 10,60 | 7,89% | - |
| 12.11.2020 | 10,05 | 10,08 | 9,65 | 9,83 | -2,24% | - |
| 11.11.2020 | 10,35 | 10,45 | 9,93 | 10,05 | -2,43% | - |
| 10.11.2020 | 9,80 | 10,50 | 9,73 | 10,30 | 4,30% | - |
| 09.11.2020 | 8,55 | 10,10 | 8,53 | 9,88 | 16,18% | - |
| 06.11.2020 | 8,55 | 8,73 | 8,30 | 8,50 | -1,16% | - |
| 05.11.2020 | 8,08 | 8,75 | 8,00 | 8,60 | 6,83% | - |
| 04.11.2020 | 8,55 | 8,65 | 7,85 | 8,05 | -5,85% | - |
| 03.11.2020 | 8,33 | 8,60 | 8,23 | 8,55 | 3,64% | - |
| 02.11.2020 | 7,90 | 8,35 | 7,73 | 8,25 | 4,10% | - |
| 30.10.2020 | 7,93 | 8,20 | 7,63 | 7,93 | -1,25% | - |
| 29.10.2020 | 7,13 | 8,15 | 7,08 | 8,03 | 14,23% | - |
| 28.10.2020 | 7,53 | 7,73 | 7,00 | 7,03 | -6,64% | - |
| 27.10.2020 | 7,78 | 7,95 | 7,53 | 7,53 | -3,22% | - |
| 26.10.2020 | 8,08 | 8,13 | 7,68 | 7,78 | -4,89% | - |
| 23.10.2020 | 8,00 | 8,33 | 8,00 | 8,18 | 2,51% | - |
| 22.10.2020 | 7,60 | 8,05 | 7,45 | 7,98 | 4,59% | - |
| 21.10.2020 | 7,75 | 7,80 | 7,55 | 7,63 | -1,29% | - |
| 20.10.2020 | 8,00 | 8,20 | 7,70 | 7,73 | -3,13% | - |
| 19.10.2020 | 8,10 | 8,35 | 7,98 | 7,98 | -1,24% | - |
| 16.10.2020 | 7,95 | 8,30 | 7,90 | 8,08 | 1,89% | - |
| 15.10.2020 | 7,75 | 8,00 | 7,53 | 7,93 | 1,60% | - |
| 14.10.2020 | 7,60 | 7,83 | 7,55 | 7,80 | 1,96% | - |
| 13.10.2020 | 7,80 | 7,93 | 7,60 | 7,65 | -1,92% | - |
| 12.10.2020 | 7,95 | 8,15 | 7,75 | 7,80 | -2,50% | - |
| 09.10.2020 | 8,33 | 8,43 | 8,00 | 8,00 | -3,61% | - |
| 08.10.2020 | 8,18 | 8,45 | 8,10 | 8,30 | 1,22% | - |
| 07.10.2020 | 7,78 | 8,25 | 7,78 | 8,20 | 5,47% | - |
| 06.10.2020 | 8,28 | 8,48 | 7,78 | 7,78 | -6,33% | - |
| 05.10.2020 | 8,23 | 8,45 | 8,20 | 8,30 | 1,53% | - |
| 02.10.2020 | 7,80 | 8,25 | 7,58 | 8,18 | 4,47% | - |
| 01.10.2020 | 7,45 | 7,85 | 7,40 | 7,83 | 5,74% | - |
| 30.09.2020 | 7,48 | 7,95 | 7,35 | 7,40 | -1,00% | - |
| 29.09.2020 | 8,10 | 8,10 | 7,40 | 7,48 | -7,14% | - |
| 28.09.2020 | 8,10 | 8,38 | 8,00 | 8,05 | 0,31% | - |
| 25.09.2020 | 7,78 | 8,08 | 7,63 | 8,03 | 3,22% | - |
| 24.09.2020 | 7,70 | 7,90 | 7,48 | 7,78 | 1,30% | - |
| 23.09.2020 | 7,88 | 8,03 | 7,63 | 7,68 | -2,54% | - |
| 22.09.2020 | 7,98 | 8,25 | 7,83 | 7,88 | -1,25% | - |
| 21.09.2020 | 8,23 | 8,25 | 7,68 | 7,98 | -1,85% | - |
| 18.09.2020 | 8,23 | 8,53 | 8,03 | 8,13 | -1,22% | - |
| 17.09.2020 | 8,18 | 8,38 | 7,93 | 8,23 | 0,61% | - |
| 16.09.2020 | 7,68 | 8,23 | 7,53 | 8,18 | 6,51% | - |
| 15.09.2020 | 7,55 | 7,73 | 7,45 | 7,68 | 1,99% | - |
| 14.09.2020 | 7,55 | 7,55 | 7,23 | 7,53 | 2,73% | - |
| 11.09.2020 | 7,28 | 7,38 | 7,03 | 7,33 | 1,38% | - |
| 10.09.2020 | 7,45 | 7,50 | 7,23 | 7,23 | -2,69% | - |
| 09.09.2020 | 7,70 | 7,75 | 7,28 | 7,43 | -3,26% | - |
| 08.09.2020 | 7,85 | 8,10 | 7,58 | 7,68 | -2,23% | - |
| 07.09.2020 | 7,80 | 8,13 | 7,80 | 7,85 | 3,63% | 260,00 |
| 04.09.2020 | 7,50 | 7,93 | 7,38 | 7,58 | 2,71% | - |
| 03.09.2020 | 7,53 | 7,58 | 7,23 | 7,38 | 0,00% | - |
| 02.09.2020 | 7,10 | 7,38 | 7,03 | 7,38 | 4,24% | - |
| 01.09.2020 | 7,05 | 7,18 | 6,73 | 7,08 | 1,43% | - |
| 31.08.2020 | 7,25 | 7,35 | 6,98 | 6,98 | -4,12% | - |
| 28.08.2020 | 7,15 | 7,33 | 7,00 | 7,28 | 1,39% | - |
| 27.08.2020 | 7,05 | 7,33 | 6,98 | 7,18 | 2,14% | - |
| 26.08.2020 | 7,30 | 7,35 | 7,03 | 7,03 | -4,10% | - |