47,470€
0,94%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 47,04 | 47,62 | 46,82 | 47,46 | 0,90% | - |
27.03.2024 | 46,47 | 47,06 | 46,34 | 47,03 | 1,52% | - |
26.03.2024 | 46,04 | 46,73 | 45,61 | 46,33 | 0,47% | 30,00 |
25.03.2024 | 45,85 | 46,96 | 45,76 | 46,11 | 0,42% | 3,00 |
22.03.2024 | 45,05 | 46,11 | 44,96 | 45,92 | 2,14% | - |
21.03.2024 | 44,51 | 45,67 | 44,50 | 44,96 | 0,99% | 220,00 |
20.03.2024 | 44,30 | 44,94 | 43,98 | 44,52 | 0,25% | 22,00 |
19.03.2024 | 44,07 | 44,79 | 43,35 | 44,41 | 0,70% | - |
18.03.2024 | 45,36 | 46,20 | 44,03 | 44,10 | -2,77% | 441,00 |
15.03.2024 | 44,35 | 45,61 | 44,08 | 45,35 | 2,31% | 10,00 |
14.03.2024 | 44,82 | 44,92 | 43,82 | 44,33 | -0,96% | 1,00 |
13.03.2024 | 44,20 | 45,65 | 43,92 | 44,76 | 1,21% | - |
12.03.2024 | 45,21 | 45,44 | 43,78 | 44,22 | -2,14% | - |
11.03.2024 | 46,25 | 46,27 | 44,25 | 45,19 | -2,59% | - |
08.03.2024 | 46,59 | 47,35 | 46,26 | 46,39 | -0,41% | - |
07.03.2024 | 45,52 | 46,81 | 45,47 | 46,58 | 2,25% | 1,00 |
06.03.2024 | 45,79 | 47,27 | 45,32 | 45,55 | -0,59% | 400,00 |
05.03.2024 | 45,84 | 46,73 | 45,34 | 45,82 | -0,12% | 72,00 |
04.03.2024 | 45,37 | 46,12 | 44,92 | 45,88 | 1,08% | 20,00 |
01.03.2024 | 45,53 | 46,60 | 44,64 | 45,39 | -0,42% | 100,00 |
29.02.2024 | 44,85 | 45,92 | 44,71 | 45,58 | 1,51% | - |
28.02.2024 | 45,13 | 45,73 | 44,67 | 44,90 | -0,50% | 3,00 |
27.02.2024 | 43,43 | 45,14 | 43,39 | 45,12 | 3,90% | 22,00 |
26.02.2024 | 43,15 | 43,57 | 42,50 | 43,43 | 0,30% | 100,00 |
23.02.2024 | 42,94 | 43,33 | 42,30 | 43,30 | 0,90% | - |
22.02.2024 | 42,38 | 43,35 | 42,18 | 42,91 | 1,26% | - |
21.02.2024 | 41,30 | 42,62 | 41,16 | 42,38 | 2,54% | 200,00 |
20.02.2024 | 42,35 | 42,36 | 40,83 | 41,33 | -2,44% | 8,00 |
19.02.2024 | 42,38 | 42,77 | 42,35 | 42,36 | 0,00% | 40,00 |
16.02.2024 | 43,28 | 44,05 | 42,25 | 42,36 | -2,02% | 13,00 |
15.02.2024 | 41,46 | 43,57 | 41,27 | 43,24 | 4,27% | 243,00 |
14.02.2024 | 38,88 | 41,72 | 38,58 | 41,47 | 6,43% | - |
13.02.2024 | 39,99 | 40,54 | 38,74 | 38,96 | -2,73% | - |
12.02.2024 | 39,15 | 40,64 | 38,82 | 40,06 | 2,30% | - |
09.02.2024 | 37,81 | 39,40 | 37,76 | 39,16 | 3,56% | 17,00 |
08.02.2024 | 37,23 | 37,92 | 37,00 | 37,81 | 1,52% | - |
07.02.2024 | 36,31 | 37,41 | 35,86 | 37,25 | 2,48% | 171,00 |
06.02.2024 | 35,91 | 36,79 | 35,88 | 36,35 | 0,94% | - |
05.02.2024 | 36,27 | 36,43 | 35,48 | 36,01 | -0,72% | - |
02.02.2024 | 35,46 | 36,84 | 35,19 | 36,27 | 2,11% | 30,00 |
01.02.2024 | 37,87 | 40,26 | 35,01 | 35,52 | -6,37% | 51,00 |
31.01.2024 | 38,23 | 38,64 | 37,60 | 37,93 | -0,39% | - |
30.01.2024 | 38,49 | 38,49 | 37,36 | 38,08 | -0,96% | - |
29.01.2024 | 37,91 | 38,45 | 37,52 | 38,45 | 1,45% | 1,00 |
26.01.2024 | 37,55 | 38,11 | 37,40 | 37,90 | 0,56% | - |
25.01.2024 | 39,51 | 39,52 | 36,74 | 37,69 | -4,40% | 315,00 |
24.01.2024 | 39,67 | 40,46 | 39,17 | 39,43 | -0,81% | - |
23.01.2024 | 39,33 | 40,50 | 39,32 | 39,75 | 0,71% | - |
22.01.2024 | 38,54 | 39,62 | 38,16 | 39,47 | 2,40% | 13,00 |
19.01.2024 | 39,11 | 39,77 | 37,81 | 38,54 | -1,38% | - |
18.01.2024 | 38,28 | 39,11 | 38,04 | 39,08 | 1,74% | 50,00 |
17.01.2024 | 38,95 | 39,11 | 38,15 | 38,41 | -1,42% | 520,00 |
16.01.2024 | 39,24 | 39,42 | 38,76 | 38,97 | -0,55% | - |
15.01.2024 | 39,14 | 39,23 | 39,11 | 39,18 | -0,19% | - |
12.01.2024 | 38,87 | 39,79 | 38,81 | 39,26 | 0,76% | - |
11.01.2024 | 38,91 | 39,03 | 38,04 | 38,96 | 0,09% | - |
10.01.2024 | 38,49 | 39,13 | 37,94 | 38,93 | 1,22% | 17,00 |
09.01.2024 | 39,69 | 39,75 | 38,32 | 38,46 | -3,07% | 64,00 |
08.01.2024 | 39,25 | 39,69 | 38,62 | 39,68 | 0,40% | 1,00 |
05.01.2024 | 39,96 | 40,07 | 39,27 | 39,52 | -1,03% | - |
04.01.2024 | 39,12 | 40,29 | 38,97 | 39,93 | 1,91% | 1.350,00 |
03.01.2024 | 40,41 | 40,55 | 38,96 | 39,18 | -3,22% | 46,00 |
02.01.2024 | 41,23 | 41,66 | 40,13 | 40,48 | -3,30% | 5,00 |
29.12.2023 | 41,82 | 41,91 | 41,37 | 41,86 | 0,06% | 3,00 |
28.12.2023 | 41,58 | 41,92 | 41,25 | 41,84 | 0,65% | - |
27.12.2023 | 41,91 | 42,20 | 41,23 | 41,57 | 0,27% | 142,00 |
22.12.2023 | 41,16 | 41,72 | 40,98 | 41,46 | 0,73% | - |
21.12.2023 | 40,77 | 41,25 | 40,63 | 41,16 | 1,04% | - |
20.12.2023 | 40,33 | 41,47 | 40,10 | 40,73 | 1,08% | - |
19.12.2023 | 39,05 | 40,52 | 38,60 | 40,30 | 2,99% | - |
18.12.2023 | 39,18 | 40,06 | 39,08 | 39,13 | -0,27% | - |
15.12.2023 | 39,14 | 39,80 | 38,89 | 39,23 | 0,38% | - |
14.12.2023 | 38,08 | 39,34 | 37,86 | 39,08 | 2,55% | - |
13.12.2023 | 37,63 | 38,36 | 37,18 | 38,11 | 1,44% | - |
12.12.2023 | 37,97 | 37,99 | 37,22 | 37,57 | -1,11% | - |
11.12.2023 | 36,92 | 38,20 | 36,85 | 37,99 | 3,00% | - |
08.12.2023 | 37,01 | 37,44 | 36,20 | 36,89 | 0,07% | - |
07.12.2023 | 37,02 | 37,14 | 36,41 | 36,86 | -0,43% | 11,00 |
06.12.2023 | 37,33 | 38,12 | 37,02 | 37,02 | -0,87% | 30,00 |
05.12.2023 | 39,02 | 39,15 | 37,26 | 37,35 | -4,37% | - |
04.12.2023 | 39,59 | 39,69 | 38,29 | 39,05 | -1,45% | - |
01.12.2023 | 40,32 | 40,56 | 39,57 | 39,63 | -1,83% | - |
30.11.2023 | 38,77 | 40,50 | 38,76 | 40,37 | 4,18% | - |
29.11.2023 | 40,25 | 41,39 | 38,35 | 38,75 | -3,85% | 10,00 |
28.11.2023 | 40,80 | 40,82 | 39,69 | 40,30 | -1,13% | - |
27.11.2023 | 40,26 | 40,81 | 39,74 | 40,76 | 1,03% | - |
24.11.2023 | 40,09 | 40,47 | 39,91 | 40,34 | 0,61% | - |
23.11.2023 | 40,07 | 40,17 | 40,02 | 40,10 | -0,17% | - |
22.11.2023 | 40,37 | 40,92 | 40,17 | 40,17 | -0,38% | - |
21.11.2023 | 40,68 | 40,98 | 40,30 | 40,32 | -1,08% | 6,00 |
20.11.2023 | 40,64 | 41,35 | 40,27 | 40,76 | 0,07% | 5,00 |
17.11.2023 | 40,81 | 41,86 | 40,60 | 40,73 | -0,31% | - |
16.11.2023 | 41,45 | 41,46 | 40,61 | 40,86 | -1,32% | - |
15.11.2023 | 41,78 | 42,22 | 41,32 | 41,40 | -0,61% | 12,00 |
14.11.2023 | 41,54 | 42,46 | 41,09 | 41,66 | 0,35% | - |
13.11.2023 | 40,82 | 41,80 | 40,56 | 41,51 | 1,50% | 125,00 |
10.11.2023 | 40,04 | 41,01 | 39,94 | 40,90 | 2,25% | - |
09.11.2023 | 40,49 | 40,83 | 39,80 | 40,00 | -1,21% | 20,00 |
08.11.2023 | 39,77 | 40,66 | 39,73 | 40,49 | 1,75% | 100,00 |
07.11.2023 | 39,50 | 39,91 | 39,32 | 39,79 | 0,44% | - |