47,550€
-0,46%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 47,55 | 47,56 | 47,09 | 47,55 | -0,47% | - |
| 17.04.2024 | 47,77 | 47,77 | 47,77 | 47,77 | 0,36% | - |
| 16.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,02% | - |
| 15.04.2024 | 48,09 | 48,09 | 48,09 | 48,09 | -0,25% | - |
| 12.04.2024 | 48,21 | 48,21 | 48,21 | 48,21 | 4,46% | - |
| 11.04.2024 | 46,15 | 46,15 | 46,15 | 46,15 | -2,29% | - |
| 10.04.2024 | 47,23 | 47,23 | 47,23 | 47,23 | 0,00% | - |
| 09.04.2024 | 47,23 | 47,23 | 47,23 | 47,23 | -0,13% | - |
| 08.04.2024 | 47,29 | 47,29 | 47,29 | 47,29 | 2,40% | - |
| 05.04.2024 | 46,18 | 46,18 | 46,18 | 46,18 | -0,43% | - |
| 04.04.2024 | 46,38 | 46,38 | 46,38 | 46,38 | -0,26% | - |
| 03.04.2024 | 46,50 | 46,50 | 46,50 | 46,50 | -1,32% | - |
| 02.04.2024 | 47,12 | 47,12 | 47,12 | 47,12 | 0,96% | - |
| 28.03.2024 | 46,67 | 46,67 | 46,67 | 46,67 | 1,37% | - |
| 27.03.2024 | 46,04 | 46,04 | 46,04 | 46,04 | 0,88% | - |
| 26.03.2024 | 45,64 | 45,64 | 45,64 | 45,64 | 0,46% | - |
| 25.03.2024 | 45,43 | 45,43 | 45,43 | 45,43 | 1,59% | - |
| 22.03.2024 | 44,72 | 44,72 | 44,72 | 44,72 | 1,34% | - |
| 21.03.2024 | 44,13 | 44,13 | 44,13 | 44,13 | 0,48% | - |
| 20.03.2024 | 43,92 | 43,92 | 43,92 | 43,92 | 0,46% | - |
| 19.03.2024 | 43,72 | 43,72 | 43,72 | 43,72 | -2,84% | - |
| 18.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 2,30% | - |
| 15.03.2024 | 43,99 | 43,99 | 43,99 | 43,99 | -1,03% | - |
| 14.03.2024 | 44,45 | 44,45 | 44,45 | 44,45 | 1,35% | - |
| 13.03.2024 | 43,86 | 43,86 | 43,86 | 43,86 | -2,19% | - |
| 12.03.2024 | 44,84 | 44,84 | 44,84 | 44,84 | -2,10% | - |
| 11.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,72% | - |
| 08.03.2024 | 46,13 | 46,13 | 46,13 | 46,13 | 2,33% | - |
| 07.03.2024 | 45,08 | 45,08 | 45,08 | 45,08 | -0,60% | - |
| 06.03.2024 | 45,35 | 45,35 | 45,35 | 45,35 | -0,24% | - |
| 05.03.2024 | 45,46 | 45,46 | 45,46 | 45,46 | 1,13% | - |
| 04.03.2024 | 44,95 | 44,95 | 44,95 | 44,95 | -0,31% | - |
| 01.03.2024 | 45,09 | 45,09 | 45,09 | 45,09 | 1,55% | - |
| 29.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,65% | - |
| 28.02.2024 | 44,69 | 44,69 | 44,69 | 44,69 | 3,93% | - |
| 27.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,35% | - |
| 26.02.2024 | 42,73 | 43,15 | 42,73 | 43,15 | 1,48% | 606,00 |
| 23.02.2024 | 42,52 | 42,52 | 42,52 | 42,52 | 1,33% | - |
| 22.02.2024 | 41,96 | 41,96 | 41,96 | 41,96 | 2,59% | - |
| 21.02.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -2,50% | - |
| 20.02.2024 | 41,95 | 41,95 | 41,95 | 41,95 | -0,10% | - |
| 19.02.2024 | 41,99 | 41,99 | 41,99 | 41,99 | -2,05% | - |
| 16.02.2024 | 42,87 | 42,87 | 42,87 | 42,87 | 4,43% | - |
| 15.02.2024 | 41,05 | 41,05 | 41,05 | 41,05 | 0,15% | - |
| 14.02.2024 | 38,54 | 40,99 | 38,54 | 40,99 | 1,56% | 250,00 |
| 13.02.2024 | 39,60 | 40,36 | 39,60 | 40,36 | 4,07% | 17,00 |
| 12.02.2024 | 38,78 | 38,78 | 38,78 | 38,78 | 3,58% | - |
| 09.02.2024 | 37,44 | 37,44 | 37,44 | 37,44 | 1,55% | - |
| 08.02.2024 | 36,87 | 36,87 | 36,87 | 36,87 | 2,53% | - |
| 07.02.2024 | 35,96 | 35,96 | 35,96 | 35,96 | 1,12% | - |
| 06.02.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -1,08% | - |
| 05.02.2024 | 35,95 | 35,95 | 35,95 | 35,95 | 2,39% | - |
| 02.02.2024 | 35,11 | 35,11 | 35,11 | 35,11 | -6,32% | - |
| 01.02.2024 | 37,48 | 37,48 | 37,48 | 37,48 | -1,06% | - |
| 31.01.2024 | 37,88 | 37,88 | 37,88 | 37,88 | -0,60% | - |
| 30.01.2024 | 38,11 | 38,11 | 38,11 | 38,11 | 1,46% | - |
| 29.01.2024 | 37,56 | 37,56 | 37,56 | 37,56 | 1,02% | - |
| 26.01.2024 | 37,18 | 37,18 | 37,18 | 37,18 | -4,98% | - |
| 25.01.2024 | 39,13 | 39,13 | 39,13 | 39,13 | -0,38% | - |
| 24.01.2024 | 39,28 | 39,28 | 39,28 | 39,28 | 0,85% | - |
| 23.01.2024 | 38,95 | 38,95 | 38,95 | 38,95 | 2,04% | - |
| 22.01.2024 | 38,17 | 38,17 | 38,17 | 38,17 | -1,50% | - |
| 19.01.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 2,19% | - |
| 18.01.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -1,61% | - |
| 17.01.2024 | 38,54 | 38,54 | 38,54 | 38,54 | -0,93% | - |
| 16.01.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,36% | - |
| 15.01.2024 | 38,76 | 38,76 | 38,76 | 38,76 | 0,70% | - |
| 12.01.2024 | 38,49 | 38,49 | 38,49 | 38,49 | -0,10% | - |
| 11.01.2024 | 38,53 | 38,53 | 38,53 | 38,53 | 1,10% | - |
| 10.01.2024 | 38,11 | 38,11 | 38,11 | 38,11 | -3,03% | - |
| 09.01.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 0,72% | - |
| 08.01.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -1,41% | - |
| 05.01.2024 | 39,58 | 39,58 | 39,58 | 39,58 | 2,12% | - |
| 04.01.2024 | 38,76 | 38,76 | 38,76 | 38,76 | -3,15% | - |
| 03.01.2024 | 40,02 | 40,02 | 40,02 | 40,02 | -2,15% | - |
| 02.01.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -1,26% | - |
| 29.12.2023 | 41,42 | 41,42 | 41,42 | 41,42 | 0,66% | - |
| 28.12.2023 | 41,15 | 41,15 | 41,15 | 41,15 | -0,87% | - |
| 27.12.2023 | 41,51 | 41,51 | 41,51 | 41,51 | 1,87% | - |
| 22.12.2023 | 40,75 | 40,75 | 40,75 | 40,75 | 0,94% | - |
| 21.12.2023 | 40,37 | 40,37 | 40,37 | 40,37 | 1,00% | - |
| 20.12.2023 | 39,97 | 39,97 | 39,97 | 39,97 | 3,36% | - |
| 19.12.2023 | 38,67 | 38,67 | 38,67 | 38,67 | -0,34% | - |
| 18.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 0,13% | - |
| 15.12.2023 | 38,75 | 38,75 | 38,75 | 38,75 | 2,81% | - |
| 14.12.2023 | 37,69 | 37,69 | 37,69 | 37,69 | 1,15% | - |
| 13.12.2023 | 37,26 | 37,26 | 37,26 | 37,26 | -0,90% | - |
| 12.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 2,79% | - |
| 11.12.2023 | 36,58 | 36,58 | 36,58 | 36,58 | -0,19% | - |
| 08.12.2023 | 36,65 | 36,65 | 36,65 | 36,65 | 0,00% | - |
| 07.12.2023 | 36,65 | 36,65 | 36,65 | 36,65 | -0,84% | - |
| 06.12.2023 | 36,96 | 36,96 | 36,96 | 36,96 | -4,35% | - |
| 05.12.2023 | 38,64 | 38,64 | 38,64 | 38,64 | -1,43% | - |
| 04.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | -1,80% | - |
| 01.12.2023 | 39,92 | 39,92 | 39,92 | 39,92 | 3,99% | - |
| 30.11.2023 | 38,39 | 38,39 | 38,39 | 38,39 | -3,69% | - |
| 29.11.2023 | 39,86 | 39,86 | 39,86 | 39,86 | -1,34% | - |
| 28.11.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 1,15% | - |
| 27.11.2023 | 39,94 | 39,94 | 39,94 | 39,94 | 0,45% | - |
| 24.11.2023 | 39,76 | 39,76 | 39,76 | 39,76 | 0,20% | - |