46,620€
1,24%
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 | 47,60 | 46,96 | 46,96 | 0,65% | - |
27.03.2024 | 46,47 | 46,65 | 46,43 | 46,65 | 0,25% | - |
26.03.2024 | 46,04 | 46,73 | 45,61 | 46,54 | 1,68% | - |
25.03.2024 | 45,85 | 46,39 | 45,77 | 45,77 | 1,78% | - |
22.03.2024 | 45,05 | 45,67 | 44,97 | 44,97 | -1,53% | - |
21.03.2024 | 44,51 | 45,67 | 44,50 | 45,67 | 2,86% | - |
20.03.2024 | 44,30 | 44,42 | 44,29 | 44,40 | 1,85% | - |
19.03.2024 | 44,07 | 44,18 | 43,35 | 43,59 | -4,10% | - |
18.03.2024 | 45,37 | 46,20 | 45,36 | 45,46 | 2,72% | - |
15.03.2024 | 44,35 | 44,38 | 44,25 | 44,25 | -1,06% | - |
14.03.2024 | 44,82 | 44,92 | 44,73 | 44,73 | 1,57% | - |
13.03.2024 | 44,20 | 44,23 | 43,92 | 44,04 | -2,90% | - |
12.03.2024 | 45,21 | 45,35 | 45,18 | 45,35 | -1,99% | - |
11.03.2024 | 46,25 | 46,27 | 46,14 | 46,27 | -0,64% | - |
08.03.2024 | 46,59 | 47,13 | 46,46 | 46,57 | 1,33% | - |
07.03.2024 | 45,52 | 45,96 | 45,49 | 45,96 | -0,97% | - |
06.03.2024 | 45,80 | 47,27 | 45,51 | 46,41 | 2,11% | - |
05.03.2024 | 45,84 | 45,91 | 45,34 | 45,45 | -0,23% | - |
04.03.2024 | 45,37 | 45,56 | 45,28 | 45,56 | 0,39% | - |
01.03.2024 | 45,53 | 46,31 | 45,24 | 45,38 | 1,08% | - |
29.02.2024 | 44,85 | 44,90 | 44,72 | 44,90 | 0,28% | - |
28.02.2024 | 45,13 | 45,20 | 44,77 | 44,77 | 2,32% | - |
27.02.2024 | 43,43 | 43,85 | 43,40 | 43,76 | 2,41% | - |
26.02.2024 | 43,15 | 43,16 | 42,73 | 42,73 | -0,47% | - |
23.02.2024 | 42,94 | 42,96 | 42,89 | 42,93 | 0,96% | - |
22.02.2024 | 42,38 | 43,35 | 42,22 | 42,52 | 3,27% | - |
21.02.2024 | 41,30 | 41,33 | 41,17 | 41,17 | -1,58% | - |
20.02.2024 | 42,35 | 42,35 | 41,57 | 41,83 | -1,25% | - |
19.02.2024 | 42,38 | 42,43 | 42,36 | 42,36 | -1,85% | - |
16.02.2024 | 43,29 | 43,93 | 42,98 | 43,16 | 4,54% | - |
15.02.2024 | 41,46 | 41,48 | 41,29 | 41,29 | 6,10% | - |
14.02.2024 | 38,88 | 39,69 | 38,58 | 38,91 | -0,73% | - |
13.02.2024 | 39,99 | 40,54 | 39,05 | 39,20 | -0,61% | - |
12.02.2024 | 39,15 | 39,44 | 38,82 | 39,44 | 3,86% | - |
09.02.2024 | 37,81 | 37,97 | 37,78 | 37,97 | 1,63% | - |
08.02.2024 | 37,23 | 37,36 | 37,21 | 37,36 | 2,92% | - |
07.02.2024 | 36,31 | 36,34 | 36,12 | 36,30 | 0,22% | - |
06.02.2024 | 35,91 | 36,24 | 35,89 | 36,22 | 0,21% | 1.000,00 |
05.02.2024 | 36,30 | 36,43 | 36,15 | 36,15 | 1,52% | - |
02.02.2024 | 35,45 | 35,64 | 35,19 | 35,61 | -5,08% | - |
01.02.2024 | 37,87 | 38,57 | 36,64 | 37,51 | -2,39% | - |
31.01.2024 | 38,22 | 38,43 | 38,08 | 38,43 | 0,10% | - |
30.01.2024 | 38,49 | 38,49 | 38,36 | 38,39 | 0,93% | - |
29.01.2024 | 37,91 | 38,04 | 37,91 | 38,04 | 0,77% | - |
26.01.2024 | 37,55 | 37,75 | 37,43 | 37,75 | -4,03% | - |
25.01.2024 | 39,52 | 39,52 | 38,52 | 39,33 | -2,03% | - |
24.01.2024 | 39,66 | 40,46 | 39,50 | 40,15 | 0,53% | - |
23.01.2024 | 38,94 | 40,48 | 38,94 | 39,94 | 3,07% | - |
22.01.2024 | 38,55 | 38,97 | 38,54 | 38,75 | -1,75% | - |
19.01.2024 | 39,11 | 39,72 | 39,10 | 39,44 | 2,02% | - |
18.01.2024 | 38,28 | 38,98 | 38,28 | 38,66 | 0,48% | - |
17.01.2024 | 38,92 | 38,92 | 38,24 | 38,47 | -1,40% | - |
16.01.2024 | 39,24 | 39,36 | 38,95 | 39,02 | -0,41% | - |
15.01.2024 | 39,14 | 39,23 | 39,12 | 39,18 | -0,06% | - |
12.01.2024 | 38,87 | 39,20 | 38,83 | 39,20 | 0,85% | - |
11.01.2024 | 38,91 | 39,02 | 38,87 | 38,87 | 1,26% | - |
10.01.2024 | 38,49 | 38,82 | 37,98 | 38,39 | -3,23% | - |
09.01.2024 | 39,69 | 39,75 | 39,65 | 39,67 | 0,81% | - |
08.01.2024 | 39,25 | 39,41 | 39,10 | 39,35 | -0,81% | - |
05.01.2024 | 39,96 | 40,05 | 39,35 | 39,67 | 1,65% | - |
04.01.2024 | 39,13 | 39,13 | 38,97 | 39,02 | -2,83% | - |
03.01.2024 | 40,41 | 40,55 | 40,16 | 40,16 | -2,90% | - |
02.01.2024 | 41,23 | 41,42 | 41,23 | 41,36 | -1,21% | - |
29.12.2023 | 41,82 | 41,91 | 41,37 | 41,86 | 0,64% | - |
28.12.2023 | 41,58 | 41,67 | 41,32 | 41,60 | -0,74% | - |
27.12.2023 | 41,92 | 41,92 | 41,73 | 41,91 | 1,69% | - |
22.12.2023 | 41,15 | 41,21 | 41,00 | 41,21 | 0,66% | - |
21.12.2023 | 40,78 | 41,16 | 40,65 | 40,94 | 1,71% | - |
20.12.2023 | 40,33 | 40,40 | 40,25 | 40,25 | 2,25% | - |
19.12.2023 | 39,05 | 39,37 | 38,60 | 39,37 | 1,46% | - |
18.12.2023 | 39,18 | 39,78 | 38,80 | 38,80 | -1,37% | - |
15.12.2023 | 39,13 | 39,43 | 39,13 | 39,34 | 3,46% | - |
14.12.2023 | 38,08 | 38,15 | 37,88 | 38,03 | 1,16% | - |
13.12.2023 | 37,63 | 37,67 | 37,58 | 37,59 | -0,88% | - |
12.12.2023 | 37,97 | 37,99 | 37,87 | 37,93 | 2,56% | - |
11.12.2023 | 36,92 | 37,09 | 36,88 | 36,98 | 0,19% | - |
08.12.2023 | 37,01 | 37,14 | 36,91 | 36,91 | -0,36% | - |
07.12.2023 | 37,04 | 37,05 | 36,91 | 37,05 | -1,52% | - |
06.12.2023 | 37,35 | 37,62 | 37,30 | 37,62 | -3,67% | - |
05.12.2023 | 39,02 | 39,15 | 39,01 | 39,05 | -0,47% | - |
04.12.2023 | 39,59 | 39,68 | 39,19 | 39,24 | -2,53% | - |
01.12.2023 | 40,32 | 40,44 | 40,21 | 40,26 | 3,14% | - |
30.11.2023 | 38,77 | 39,76 | 38,76 | 39,03 | -3,28% | - |
29.11.2023 | 40,25 | 40,41 | 40,25 | 40,36 | -1,14% | - |
28.11.2023 | 40,80 | 40,82 | 40,66 | 40,82 | 1,77% | - |
27.11.2023 | 40,26 | 40,34 | 40,11 | 40,11 | 0,33% | - |
24.11.2023 | 40,09 | 40,15 | 39,98 | 39,98 | -0,30% | - |
23.11.2023 | 40,07 | 40,17 | 40,02 | 40,10 | -1,12% | - |
22.11.2023 | 40,37 | 40,92 | 40,31 | 40,56 | 0,35% | - |
21.11.2023 | 40,68 | 40,73 | 40,42 | 40,42 | -0,42% | - |
20.11.2023 | 40,64 | 41,35 | 40,50 | 40,59 | -0,42% | - |
17.11.2023 | 40,83 | 41,19 | 40,74 | 40,76 | -1,27% | - |
16.11.2023 | 41,46 | 41,46 | 41,24 | 41,28 | -1,41% | - |
15.11.2023 | 41,78 | 41,89 | 41,77 | 41,87 | 0,20% | - |
14.11.2023 | 41,55 | 42,46 | 41,38 | 41,79 | 2,70% | - |
13.11.2023 | 40,81 | 40,94 | 40,56 | 40,69 | 1,23% | - |
10.11.2023 | 40,04 | 40,58 | 39,94 | 40,19 | -1,43% | - |
09.11.2023 | 40,49 | 40,80 | 40,47 | 40,78 | 2,23% | - |
08.11.2023 | 39,77 | 39,91 | 39,77 | 39,89 | 2,01% | - |
07.11.2023 | 39,50 | 39,66 | 39,10 | 39,10 | 0,76% | - |