47,450€
-1,25%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 48,01 | 48,36 | 47,00 | 47,45 | -1,25% | - |
| 18.04.2024 | 47,53 | 48,79 | 47,33 | 48,05 | 1,03% | - |
| 17.04.2024 | 48,19 | 48,97 | 47,49 | 47,56 | -1,23% | - |
| 16.04.2024 | 48,09 | 48,43 | 46,84 | 48,15 | -0,21% | - |
| 15.04.2024 | 48,26 | 49,76 | 47,69 | 48,25 | -0,49% | - |
| 12.04.2024 | 48,57 | 50,07 | 47,91 | 48,49 | 0,02% | - |
| 11.04.2024 | 46,61 | 48,65 | 46,58 | 48,48 | 4,19% | - |
| 10.04.2024 | 47,66 | 48,11 | 46,21 | 46,53 | -2,37% | - |
| 09.04.2024 | 47,69 | 48,36 | 46,97 | 47,66 | 0,00% | - |
| 08.04.2024 | 47,86 | 48,54 | 47,47 | 47,66 | -0,25% | - |
| 05.04.2024 | 46,60 | 47,84 | 46,56 | 47,78 | 2,55% | - |
| 04.04.2024 | 46,84 | 47,46 | 46,33 | 46,59 | -0,41% | - |
| 03.04.2024 | 47,41 | 47,61 | 46,09 | 46,78 | -0,59% | - |
| 02.04.2024 | 47,44 | 47,54 | 46,24 | 47,06 | -0,97% | - |
| 28.03.2024 | 47,04 | 47,69 | 46,82 | 47,52 | 1,04% | - |
| 27.03.2024 | 46,35 | 47,06 | 46,24 | 47,03 | 1,53% | - |
| 26.03.2024 | 46,14 | 46,73 | 45,84 | 46,32 | 0,43% | - |
| 25.03.2024 | 45,18 | 46,96 | 45,18 | 46,12 | 0,76% | - |
| 22.03.2024 | 44,95 | 46,11 | 44,95 | 45,77 | 1,71% | - |
| 21.03.2024 | 44,51 | 45,67 | 44,43 | 45,00 | 0,99% | - |
| 20.03.2024 | 44,30 | 44,93 | 43,98 | 44,56 | 0,38% | - |
| 19.03.2024 | 44,03 | 44,79 | 43,35 | 44,39 | 0,66% | - |
| 18.03.2024 | 45,31 | 46,20 | 44,03 | 44,10 | -2,54% | 400,00 |
| 15.03.2024 | 44,33 | 45,61 | 44,09 | 45,25 | 2,40% | - |
| 14.03.2024 | 44,77 | 44,92 | 43,82 | 44,19 | -0,96% | - |
| 13.03.2024 | 44,21 | 45,65 | 43,92 | 44,62 | 1,04% | - |
| 12.03.2024 | 45,19 | 45,44 | 43,78 | 44,16 | -2,21% | - |
| 11.03.2024 | 46,27 | 46,27 | 44,25 | 45,16 | -2,67% | - |
| 08.03.2024 | 46,58 | 47,35 | 46,26 | 46,40 | -0,39% | - |
| 07.03.2024 | 45,95 | 46,81 | 45,15 | 46,58 | 2,28% | - |
| 06.03.2024 | 46,06 | 47,27 | 45,34 | 45,54 | -0,70% | - |
| 05.03.2024 | 45,88 | 46,73 | 45,34 | 45,86 | -0,07% | 4,00 |
| 04.03.2024 | 45,66 | 46,12 | 45,20 | 45,89 | 1,17% | - |
| 01.03.2024 | 45,49 | 46,60 | 45,14 | 45,36 | -0,35% | 13,00 |
| 29.02.2024 | 44,86 | 45,92 | 44,61 | 45,52 | 1,52% | - |
| 28.02.2024 | 45,08 | 45,62 | 44,71 | 44,84 | -0,49% | - |
| 27.02.2024 | 43,44 | 45,14 | 43,16 | 45,06 | 4,04% | - |
| 26.02.2024 | 43,13 | 43,57 | 42,46 | 43,31 | 0,30% | - |
| 23.02.2024 | 42,94 | 43,32 | 42,30 | 43,18 | 0,68% | - |
| 22.02.2024 | 42,38 | 43,35 | 42,18 | 42,89 | 1,25% | - |
| 21.02.2024 | 41,31 | 42,60 | 41,21 | 42,36 | 2,54% | - |
| 20.02.2024 | 42,36 | 42,36 | 40,86 | 41,31 | -2,48% | - |
| 19.02.2024 | 42,02 | 42,43 | 42,02 | 42,36 | 0,51% | - |
| 16.02.2024 | 43,27 | 44,08 | 42,14 | 42,15 | -2,42% | 64,00 |
| 15.02.2024 | 41,73 | 43,59 | 41,28 | 43,19 | 4,15% | 2,00 |
| 14.02.2024 | 38,92 | 41,72 | 38,58 | 41,47 | 6,50% | - |
| 13.02.2024 | 39,99 | 40,54 | 38,74 | 38,94 | -2,75% | 25,00 |
| 12.02.2024 | 39,27 | 40,64 | 38,82 | 40,04 | 2,19% | - |
| 09.02.2024 | 37,99 | 39,40 | 37,76 | 39,18 | 3,76% | - |
| 08.02.2024 | 37,26 | 37,92 | 37,05 | 37,76 | 1,37% | 5,00 |
| 07.02.2024 | 36,31 | 37,41 | 35,86 | 37,25 | 2,59% | - |
| 06.02.2024 | 35,95 | 36,79 | 35,88 | 36,31 | 0,83% | - |
| 05.02.2024 | 36,29 | 36,43 | 35,48 | 36,01 | -0,69% | - |
| 02.02.2024 | 35,46 | 36,83 | 35,19 | 36,26 | 1,94% | - |
| 01.02.2024 | 37,91 | 40,25 | 35,02 | 35,57 | -6,22% | - |
| 31.01.2024 | 38,22 | 38,64 | 37,60 | 37,93 | -0,37% | - |
| 30.01.2024 | 38,46 | 38,49 | 37,35 | 38,07 | -0,89% | - |
| 29.01.2024 | 38,11 | 38,50 | 37,53 | 38,41 | 1,35% | - |
| 26.01.2024 | 37,85 | 38,11 | 37,40 | 37,90 | 0,56% | - |
| 25.01.2024 | 39,46 | 39,52 | 36,74 | 37,69 | -4,39% | 10,00 |
| 24.01.2024 | 39,67 | 40,46 | 39,18 | 39,42 | -0,83% | - |
| 23.01.2024 | 39,51 | 40,50 | 39,32 | 39,75 | 0,73% | - |
| 22.01.2024 | 38,55 | 39,62 | 38,39 | 39,46 | 2,41% | - |
| 19.01.2024 | 39,11 | 39,77 | 37,81 | 38,53 | -1,36% | - |
| 18.01.2024 | 38,36 | 39,16 | 38,10 | 39,06 | 1,59% | - |
| 17.01.2024 | 38,95 | 39,11 | 38,16 | 38,45 | -1,33% | 500,00 |
| 16.01.2024 | 39,18 | 39,42 | 38,76 | 38,97 | -0,54% | - |
| 15.01.2024 | 39,19 | 39,23 | 39,11 | 39,18 | -0,15% | - |
| 12.01.2024 | 38,88 | 39,79 | 38,81 | 39,24 | 0,64% | - |
| 11.01.2024 | 38,92 | 39,03 | 38,04 | 38,99 | 0,18% | - |
| 10.01.2024 | 38,13 | 39,12 | 37,94 | 38,92 | 1,20% | - |
| 09.01.2024 | 39,82 | 39,91 | 38,33 | 38,46 | -2,98% | - |
| 08.01.2024 | 39,43 | 39,73 | 38,62 | 39,64 | 0,28% | - |
| 05.01.2024 | 39,91 | 40,07 | 39,31 | 39,53 | -0,95% | - |
| 04.01.2024 | 39,13 | 40,29 | 38,97 | 39,91 | 1,79% | - |
| 03.01.2024 | 40,49 | 40,73 | 38,96 | 39,21 | -3,11% | - |
| 02.01.2024 | 41,56 | 41,66 | 40,13 | 40,47 | -2,62% | 300,00 |
| 29.12.2023 | 41,98 | 41,98 | 41,37 | 41,56 | -0,69% | - |
| 28.12.2023 | 41,63 | 41,93 | 41,25 | 41,85 | 0,67% | - |
| 27.12.2023 | 41,41 | 42,21 | 41,31 | 41,57 | 0,31% | - |
| 22.12.2023 | 41,47 | 41,72 | 40,98 | 41,44 | 0,73% | - |
| 21.12.2023 | 40,73 | 41,24 | 40,64 | 41,14 | 0,93% | - |
| 20.12.2023 | 40,26 | 41,47 | 40,11 | 40,76 | 1,14% | - |
| 19.12.2023 | 39,06 | 40,52 | 38,60 | 40,30 | 2,99% | - |
| 18.12.2023 | 39,28 | 40,05 | 39,08 | 39,13 | -0,23% | - |
| 15.12.2023 | 39,11 | 39,80 | 38,89 | 39,22 | 0,41% | - |
| 14.12.2023 | 38,12 | 39,34 | 37,86 | 39,06 | 2,47% | - |
| 13.12.2023 | 37,58 | 38,35 | 37,18 | 38,12 | 1,36% | - |
| 12.12.2023 | 38,01 | 38,01 | 37,22 | 37,61 | -1,00% | 25,00 |
| 11.12.2023 | 36,90 | 38,20 | 36,85 | 37,99 | 3,04% | - |
| 08.12.2023 | 36,98 | 37,44 | 36,51 | 36,87 | 0,00% | - |
| 07.12.2023 | 37,03 | 37,32 | 36,41 | 36,87 | -0,46% | - |
| 06.12.2023 | 37,05 | 38,12 | 37,02 | 37,04 | -0,80% | - |
| 05.12.2023 | 39,06 | 39,15 | 37,28 | 37,34 | -4,35% | - |
| 04.12.2023 | 39,54 | 39,69 | 38,30 | 39,04 | -1,61% | 2,00 |
| 01.12.2023 | 39,91 | 40,55 | 39,55 | 39,68 | -1,73% | 2,00 |
| 30.11.2023 | 38,93 | 40,50 | 38,70 | 40,38 | 4,31% | - |
| 29.11.2023 | 40,24 | 41,38 | 38,41 | 38,71 | -3,92% | - |
| 28.11.2023 | 40,85 | 41,10 | 39,68 | 40,29 | -1,15% | - |
| 27.11.2023 | 40,33 | 40,81 | 39,74 | 40,76 | 1,07% | - |