51,012$
0,18%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 50,96 | 51,48 | 50,64 | 51,17 | 0,49% | 1.033.969,00 |
27.03.2024 | 50,65 | 50,94 | 50,14 | 50,92 | 1,41% | 728.093,00 |
26.03.2024 | 50,13 | 50,54 | 49,68 | 50,21 | 0,52% | 631.081,00 |
25.03.2024 | 50,16 | 50,90 | 49,95 | 49,95 | 0,81% | 873.415,00 |
22.03.2024 | 48,74 | 49,84 | 48,72 | 49,55 | 1,52% | 693.364,00 |
21.03.2024 | 49,08 | 49,43 | 48,57 | 48,81 | 0,43% | 1.283.814,00 |
20.03.2024 | 48,16 | 48,99 | 47,58 | 48,60 | 0,96% | 996.569,00 |
19.03.2024 | 48,00 | 48,67 | 47,65 | 48,14 | 0,56% | 1.236.402,00 |
18.03.2024 | 49,37 | 49,52 | 47,84 | 47,87 | -3,04% | 1.865.031,00 |
15.03.2024 | 47,93 | 49,64 | 47,81 | 49,37 | 2,32% | 2.414.216,00 |
14.03.2024 | 48,51 | 49,07 | 47,68 | 48,25 | -1,53% | 1.351.989,00 |
13.03.2024 | 48,15 | 49,96 | 48,06 | 49,00 | 1,45% | 1.885.817,00 |
12.03.2024 | 49,32 | 49,55 | 47,80 | 48,30 | -2,27% | 2.021.854,00 |
11.03.2024 | 50,23 | 50,41 | 48,30 | 49,42 | -2,39% | 992.505,00 |
08.03.2024 | 51,61 | 51,95 | 50,60 | 50,63 | -0,73% | 792.727,00 |
07.03.2024 | 50,25 | 51,25 | 50,19 | 51,00 | 2,72% | 930.042,00 |
06.03.2024 | 50,43 | 50,58 | 49,40 | 49,65 | -0,16% | 699.596,00 |
05.03.2024 | 49,49 | 50,75 | 49,29 | 49,73 | -0,16% | 1.467.137,00 |
04.03.2024 | 49,27 | 50,08 | 49,22 | 49,81 | 1,16% | 1.271.348,00 |
01.03.2024 | 49,36 | 50,48 | 48,90 | 49,24 | 0,12% | 1.162.509,00 |
29.02.2024 | 49,00 | 49,85 | 48,63 | 49,18 | 1,17% | 2.304.951,00 |
28.02.2024 | 48,27 | 49,48 | 48,27 | 48,61 | -0,55% | 1.309.731,00 |
27.02.2024 | 47,65 | 48,95 | 47,54 | 48,88 | 3,69% | 1.442.042,00 |
26.02.2024 | 45,91 | 47,28 | 45,91 | 47,14 | 0,88% | 1.191.562,00 |
23.02.2024 | 46,31 | 46,88 | 45,76 | 46,73 | 0,58% | 880.953,00 |
22.02.2024 | 45,74 | 46,51 | 45,61 | 46,46 | 1,31% | 972.588,00 |
21.02.2024 | 44,93 | 46,07 | 44,48 | 45,86 | 2,71% | 1.321.133,00 |
20.02.2024 | 45,00 | 45,18 | 44,15 | 44,65 | -2,28% | 1.307.634,00 |
16.02.2024 | 46,49 | 47,42 | 45,53 | 45,69 | -1,97% | 2.096.778,00 |
15.02.2024 | 44,50 | 46,92 | 44,50 | 46,61 | 4,88% | 2.621.119,00 |
14.02.2024 | 41,91 | 44,75 | 41,91 | 44,44 | 6,62% | 2.267.165,00 |
13.02.2024 | 41,88 | 43,21 | 41,37 | 41,68 | -3,25% | 1.807.965,00 |
12.02.2024 | 42,44 | 43,79 | 42,44 | 43,08 | 1,96% | 1.920.181,00 |
09.02.2024 | 40,75 | 42,49 | 40,75 | 42,25 | 3,68% | 1.941.309,00 |
08.02.2024 | 40,00 | 40,87 | 39,71 | 40,75 | 1,52% | 1.276.855,00 |
07.02.2024 | 39,21 | 40,31 | 39,04 | 40,14 | 2,79% | 1.392.320,00 |
06.02.2024 | 38,61 | 39,55 | 38,43 | 39,05 | 1,11% | 1.406.701,00 |
05.02.2024 | 38,51 | 38,89 | 38,08 | 38,62 | -1,35% | 1.505.892,00 |
02.02.2024 | 38,53 | 39,75 | 38,33 | 39,15 | 1,56% | 1.790.909,00 |
01.02.2024 | 40,01 | 41,00 | 38,04 | 38,55 | -5,68% | 3.979.400,00 |
31.01.2024 | 41,81 | 41,96 | 40,61 | 40,87 | -1,16% | 2.148.304,00 |
30.01.2024 | 41,22 | 41,45 | 40,47 | 41,35 | -0,74% | 2.191.395,00 |
29.01.2024 | 41,10 | 41,68 | 40,55 | 41,66 | 1,29% | 1.112.754,00 |
26.01.2024 | 41,24 | 41,41 | 40,75 | 41,13 | 0,98% | 941.193,00 |
25.01.2024 | 42,74 | 42,85 | 39,74 | 40,73 | -5,17% | 3.010.323,00 |
24.01.2024 | 43,59 | 43,62 | 42,69 | 42,95 | -0,26% | 1.008.873,00 |
23.01.2024 | 43,63 | 43,98 | 43,01 | 43,06 | 0,33% | 1.328.670,00 |
22.01.2024 | 42,13 | 43,11 | 41,76 | 42,92 | 2,17% | 977.306,00 |
19.01.2024 | 42,79 | 42,92 | 41,09 | 42,01 | -1,29% | 1.066.486,00 |
18.01.2024 | 41,99 | 42,56 | 41,33 | 42,56 | 1,96% | 839.432,00 |
17.01.2024 | 41,43 | 42,48 | 41,32 | 41,74 | -1,46% | 959.300,00 |
16.01.2024 | 42,60 | 42,90 | 42,15 | 42,36 | -1,28% | 914.706,00 |
12.01.2024 | 43,16 | 43,70 | 42,48 | 42,91 | 0,59% | 993.337,00 |
11.01.2024 | 42,51 | 42,81 | 41,62 | 42,66 | -0,09% | 1.578.280,00 |
10.01.2024 | 41,90 | 42,92 | 41,52 | 42,70 | 1,50% | 1.007.700,00 |
09.01.2024 | 43,00 | 43,00 | 41,88 | 42,07 | -3,31% | 805.524,00 |
08.01.2024 | 42,83 | 43,53 | 42,34 | 43,51 | 0,72% | 551.356,00 |
05.01.2024 | 43,37 | 43,99 | 42,94 | 43,20 | -1,10% | 790.301,00 |
04.01.2024 | 43,06 | 44,11 | 43,00 | 43,68 | 2,20% | 1.506.214,00 |
03.01.2024 | 43,84 | 43,84 | 42,53 | 42,74 | -3,52% | 1.236.674,00 |
02.01.2024 | 44,89 | 45,64 | 43,93 | 44,30 | -2,57% | 1.381.922,00 |
29.12.2023 | 46,14 | 46,35 | 45,33 | 45,47 | -1,75% | 782.695,00 |
28.12.2023 | 46,00 | 46,57 | 45,90 | 46,28 | 0,22% | 776.312,00 |
27.12.2023 | 46,30 | 46,44 | 45,91 | 46,18 | -0,15% | 706.010,00 |
26.12.2023 | 45,81 | 46,34 | 45,64 | 46,25 | 1,40% | 574.550,00 |
22.12.2023 | 45,52 | 45,96 | 45,08 | 45,61 | 0,64% | 672.810,00 |
21.12.2023 | 45,21 | 45,37 | 44,64 | 45,32 | 1,68% | 902.511,00 |
20.12.2023 | 43,89 | 45,44 | 43,80 | 44,57 | 0,81% | 1.566.558,00 |
19.12.2023 | 43,14 | 44,47 | 42,75 | 44,21 | 3,61% | 1.600.937,00 |
18.12.2023 | 43,53 | 43,79 | 42,66 | 42,67 | -0,12% | 977.726,00 |
15.12.2023 | 43,18 | 43,43 | 42,38 | 42,72 | -0,60% | 3.824.274,00 |
14.12.2023 | 42,52 | 43,16 | 42,10 | 42,98 | 3,69% | 1.917.728,00 |
13.12.2023 | 40,53 | 41,75 | 40,10 | 41,45 | 2,17% | 1.327.474,00 |
12.12.2023 | 40,84 | 40,97 | 40,10 | 40,57 | -0,83% | 1.157.991,00 |
11.12.2023 | 39,91 | 41,06 | 39,62 | 40,91 | 2,92% | 1.838.708,00 |
08.12.2023 | 39,03 | 40,34 | 39,03 | 39,75 | -0,40% | 1.473.042,00 |
07.12.2023 | 39,85 | 40,02 | 39,33 | 39,91 | 0,15% | 1.226.982,00 |
06.12.2023 | 40,54 | 41,14 | 39,84 | 39,85 | -1,04% | 1.568.512,00 |
05.12.2023 | 42,23 | 42,38 | 40,19 | 40,27 | -4,87% | 2.513.734,00 |
04.12.2023 | 42,00 | 42,81 | 41,41 | 42,33 | -1,70% | 2.271.016,00 |
01.12.2023 | 43,96 | 44,02 | 43,01 | 43,06 | -2,03% | 3.701.571,00 |
30.11.2023 | 43,28 | 44,18 | 43,01 | 43,95 | 3,48% | 2.003.559,00 |
29.11.2023 | 44,37 | 45,46 | 42,05 | 42,47 | -4,00% | 2.154.575,00 |
28.11.2023 | 44,65 | 44,79 | 43,55 | 44,24 | -0,92% | 1.285.377,00 |
27.11.2023 | 44,00 | 44,71 | 43,39 | 44,65 | 1,16% | 1.127.753,00 |
24.11.2023 | 43,61 | 44,25 | 43,60 | 44,14 | 0,96% | 344.364,00 |
22.11.2023 | 44,30 | 44,45 | 43,69 | 43,72 | -0,61% | 681.923,00 |
21.11.2023 | 44,36 | 44,83 | 43,97 | 43,99 | -1,35% | 620.464,00 |
20.11.2023 | 44,28 | 44,95 | 43,96 | 44,59 | 0,45% | 845.028,00 |
17.11.2023 | 44,78 | 45,57 | 44,26 | 44,39 | 0,27% | 842.784,00 |
16.11.2023 | 44,76 | 45,00 | 44,05 | 44,27 | -1,40% | 1.465.150,00 |
15.11.2023 | 45,39 | 45,77 | 44,80 | 44,90 | -1,04% | 770.190,00 |
14.11.2023 | 45,65 | 45,74 | 44,62 | 45,37 | 2,07% | 1.611.424,00 |
13.11.2023 | 43,73 | 44,72 | 43,44 | 44,45 | 1,74% | 1.056.522,00 |
10.11.2023 | 42,93 | 43,82 | 42,80 | 43,69 | 2,41% | 1.176.041,00 |
09.11.2023 | 43,67 | 43,72 | 42,46 | 42,66 | -1,59% | 1.291.905,00 |
08.11.2023 | 42,54 | 43,55 | 42,40 | 43,35 | 1,95% | 1.383.875,00 |
07.11.2023 | 41,90 | 42,66 | 41,90 | 42,52 | 0,21% | 1.275.053,00 |
06.11.2023 | 41,77 | 42,76 | 41,77 | 42,43 | 1,75% | 1.680.277,00 |
03.11.2023 | 41,83 | 42,12 | 40,55 | 41,70 | 2,58% | 2.047.288,00 |