Börse:
17,960$
-2,97%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
17,960$
Ask:
17,960$
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 18,34 | 18,34 | 17,69 | 17,96 | -2,97% | 282.096,00 |
| 20.01.2021 | 18,53 | 18,91 | 18,17 | 18,51 | 0,00% | 294.775,00 |
| 19.01.2021 | 18,68 | 18,93 | 18,43 | 18,51 | 0,33% | 393.104,00 |
| 15.01.2021 | 18,22 | 18,52 | 18,07 | 18,45 | -0,75% | 514.018,00 |
| 14.01.2021 | 18,64 | 18,88 | 18,43 | 18,59 | 1,81% | 246.981,00 |
| 13.01.2021 | 18,72 | 18,72 | 18,08 | 18,26 | -2,72% | 222.856,00 |
| 12.01.2021 | 18,50 | 19,00 | 18,45 | 18,77 | 1,96% | 269.217,00 |
| 11.01.2021 | 18,08 | 18,60 | 17,95 | 18,41 | -1,60% | 287.337,00 |
| 08.01.2021 | 18,71 | 18,74 | 18,24 | 18,71 | 0,21% | 343.663,00 |
| 07.01.2021 | 18,94 | 19,20 | 18,52 | 18,67 | -0,05% | 414.952,00 |
| 06.01.2021 | 17,87 | 18,69 | 17,46 | 18,68 | 8,42% | 613.788,00 |
| 05.01.2021 | 16,05 | 17,33 | 16,05 | 17,23 | 7,82% | 338.427,00 |
| 04.01.2021 | 17,19 | 17,38 | 15,97 | 15,98 | -4,71% | 512.945,00 |
| 31.12.2020 | 16,75 | 17,02 | 16,58 | 16,77 | -0,36% | 345.506,00 |
| 30.12.2020 | 16,42 | 17,00 | 16,42 | 16,83 | 3,12% | 347.412,00 |
| 29.12.2020 | 16,44 | 16,54 | 15,97 | 16,32 | -0,61% | 315.009,00 |
| 28.12.2020 | 16,85 | 17,17 | 16,39 | 16,42 | -1,62% | 314.940,00 |
| 24.12.2020 | 16,95 | 16,95 | 16,52 | 16,69 | -0,54% | 183.337,00 |
| 23.12.2020 | 16,44 | 17,00 | 16,44 | 16,78 | 3,13% | 457.199,00 |
| 22.12.2020 | 16,13 | 16,37 | 15,93 | 16,27 | 0,68% | 277.197,00 |
| 21.12.2020 | 15,84 | 16,22 | 15,41 | 16,16 | 0,75% | 504.093,00 |
| 18.12.2020 | 16,66 | 16,66 | 15,94 | 16,04 | -3,89% | 2.703.203,00 |
| 17.12.2020 | 16,60 | 16,75 | 16,32 | 16,69 | 1,40% | 371.005,00 |
| 16.12.2020 | 16,83 | 17,08 | 16,40 | 16,46 | -3,18% | 322.187,00 |
| 15.12.2020 | 16,80 | 17,05 | 16,24 | 17,00 | 4,29% | 371.828,00 |
| 14.12.2020 | 17,02 | 17,11 | 16,26 | 16,30 | -1,45% | 441.085,00 |
| 11.12.2020 | 16,46 | 16,63 | 16,07 | 16,54 | -0,96% | 279.023,00 |
| 10.12.2020 | 16,49 | 16,89 | 16,47 | 16,70 | 0,48% | 251.983,00 |
| 09.12.2020 | 17,37 | 17,44 | 16,24 | 16,62 | -3,03% | 378.922,00 |
| 08.12.2020 | 17,00 | 17,47 | 16,96 | 17,14 | -1,04% | 381.365,00 |
| 07.12.2020 | 17,15 | 17,60 | 17,02 | 17,32 | 2,42% | 676.512,00 |
| 04.12.2020 | 16,30 | 16,92 | 15,75 | 16,91 | 9,17% | 656.580,00 |
| 03.12.2020 | 15,13 | 15,51 | 14,69 | 15,49 | 1,91% | 560.946,00 |
| 02.12.2020 | 14,52 | 15,32 | 14,52 | 15,20 | 8,19% | 568.368,00 |
| 01.12.2020 | 13,94 | 14,19 | 13,84 | 14,05 | 4,15% | 395.708,00 |
| 30.11.2020 | 14,13 | 14,27 | 13,48 | 13,49 | -5,60% | 309.975,00 |
| 27.11.2020 | 14,46 | 14,59 | 14,18 | 14,29 | -0,56% | 162.588,00 |
| 25.11.2020 | 14,30 | 14,61 | 13,99 | 14,37 | -0,96% | 260.935,00 |
| 24.11.2020 | 14,90 | 15,08 | 14,42 | 14,51 | 1,04% | 680.100,00 |
| 23.11.2020 | 14,34 | 14,51 | 14,15 | 14,36 | 2,72% | 860.582,00 |
| 20.11.2020 | 13,30 | 14,00 | 13,29 | 13,98 | 4,33% | 466.022,00 |
| 19.11.2020 | 13,50 | 13,76 | 13,03 | 13,40 | -1,03% | 477.081,00 |
| 18.11.2020 | 13,79 | 13,94 | 13,45 | 13,54 | -0,15% | 507.100,00 |
| 17.11.2020 | 13,00 | 13,66 | 12,78 | 13,56 | 1,95% | 360.513,00 |
| 16.11.2020 | 13,07 | 13,30 | 12,65 | 13,30 | 5,72% | 424.198,00 |
| 13.11.2020 | 11,75 | 12,71 | 11,72 | 12,58 | 8,26% | 479.047,00 |
| 12.11.2020 | 11,60 | 11,88 | 11,40 | 11,62 | -2,19% | 343.602,00 |
| 11.11.2020 | 12,24 | 12,24 | 11,67 | 11,88 | -2,94% | 326.073,00 |
| 10.11.2020 | 11,85 | 12,37 | 11,75 | 12,24 | 5,25% | 465.510,00 |
| 09.11.2020 | 11,41 | 11,95 | 11,40 | 11,63 | 15,38% | 544.096,00 |
| 06.11.2020 | 10,26 | 10,31 | 9,88 | 10,08 | -0,69% | 309.628,00 |
| 05.11.2020 | 9,50 | 10,37 | 9,50 | 10,15 | 7,75% | 434.936,00 |
| 04.11.2020 | 9,66 | 9,73 | 9,22 | 9,42 | -5,99% | 2.259.222,00 |
| 03.11.2020 | 9,89 | 10,09 | 9,65 | 10,02 | 3,51% | 1.979.357,00 |
| 02.11.2020 | 9,34 | 9,70 | 8,99 | 9,68 | 5,10% | 2.539.778,00 |
| 30.10.2020 | 9,38 | 9,60 | 8,90 | 9,21 | -2,44% | 3.044.786,00 |
| 29.10.2020 | 8,50 | 9,54 | 8,34 | 9,44 | 14,15% | 3.863.134,00 |
| 28.10.2020 | 8,68 | 8,72 | 8,24 | 8,27 | -6,76% | 2.608.423,00 |
| 27.10.2020 | 9,10 | 9,17 | 8,87 | 8,87 | -3,59% | 1.715.452,00 |
| 26.10.2020 | 9,46 | 9,46 | 9,08 | 9,20 | -4,66% | 1.121.149,00 |
| 23.10.2020 | 9,65 | 9,85 | 9,50 | 9,65 | 2,12% | 1.414.962,00 |
| 22.10.2020 | 9,05 | 9,50 | 8,83 | 9,45 | 4,88% | 2.051.361,00 |
| 21.10.2020 | 9,09 | 9,27 | 8,95 | 9,01 | -1,42% | 1.300.913,00 |
| 20.10.2020 | 9,58 | 9,67 | 9,08 | 9,14 | -2,87% | 1.488.812,00 |
| 19.10.2020 | 9,59 | 9,84 | 9,38 | 9,41 | -0,53% | 1.403.822,00 |
| 16.10.2020 | 9,31 | 9,74 | 9,31 | 9,46 | 1,94% | 2.112.622,00 |
| 15.10.2020 | 8,90 | 9,35 | 8,80 | 9,28 | 1,75% | 1.140.449,00 |
| 14.10.2020 | 8,99 | 9,20 | 8,90 | 9,12 | 2,13% | 1.304.528,00 |
| 13.10.2020 | 9,06 | 9,19 | 8,93 | 8,93 | -3,04% | 1.793.440,00 |
| 12.10.2020 | 9,32 | 9,45 | 9,16 | 9,21 | -2,02% | 1.091.905,00 |
| 09.10.2020 | 9,91 | 9,92 | 9,40 | 9,40 | -3,89% | 1.200.513,00 |
| 08.10.2020 | 9,69 | 9,89 | 9,52 | 9,78 | 1,98% | 2.347.088,00 |
| 07.10.2020 | 9,32 | 9,71 | 9,25 | 9,59 | 4,92% | 1.914.839,00 |
| 06.10.2020 | 9,94 | 9,98 | 9,11 | 9,14 | -6,26% | 2.562.107,00 |
| 05.10.2020 | 9,77 | 9,98 | 9,63 | 9,75 | 1,67% | 1.505.402,00 |
| 02.10.2020 | 8,90 | 9,66 | 8,85 | 9,59 | 4,01% | 2.382.182,00 |
| 01.10.2020 | 8,74 | 9,23 | 8,74 | 9,22 | 5,73% | 1.937.762,00 |
| 30.09.2020 | 8,74 | 9,33 | 8,69 | 8,72 | -0,23% | 2.591.136,00 |
| 29.09.2020 | 9,21 | 9,30 | 8,65 | 8,74 | -5,92% | 3.655.220,00 |
| 28.09.2020 | 9,61 | 9,77 | 9,29 | 9,29 | -0,75% | 2.006.324,00 |
| 25.09.2020 | 8,94 | 9,37 | 8,87 | 9,36 | 3,08% | 3.289.160,00 |
| 24.09.2020 | 8,91 | 9,21 | 8,70 | 9,08 | 1,23% | 3.143.807,00 |
| 23.09.2020 | 9,20 | 9,33 | 8,91 | 8,97 | -2,71% | 3.276.947,00 |
| 22.09.2020 | 9,40 | 9,40 | 9,13 | 9,22 | -1,71% | 2.784.833,00 |
| 21.09.2020 | 9,22 | 9,44 | 9,03 | 9,38 | -2,19% | 3.163.123,00 |
| 18.09.2020 | 9,77 | 10,09 | 9,53 | 9,59 | -1,54% | 24.623.727,00 |
| 17.09.2020 | 9,47 | 9,90 | 9,35 | 9,74 | 0,93% | 2.601.297,00 |
| 16.09.2020 | 9,14 | 9,71 | 8,93 | 9,65 | 6,04% | 3.243.023,00 |
| 15.09.2020 | 8,95 | 9,16 | 8,83 | 9,10 | 2,48% | 2.385.190,00 |
| 14.09.2020 | 8,72 | 8,93 | 8,60 | 8,88 | 2,19% | 1.584.106,00 |
| 11.09.2020 | 8,49 | 8,76 | 8,34 | 8,69 | 2,00% | 1.725.342,00 |
| 10.09.2020 | 8,85 | 8,88 | 8,52 | 8,52 | -2,85% | 1.688.554,00 |
| 09.09.2020 | 9,09 | 9,14 | 8,61 | 8,77 | -2,77% | 2.307.378,00 |
| 08.09.2020 | 9,42 | 9,42 | 8,93 | 9,02 | 0,33% | 3.124.310,00 |
| 04.09.2020 | 9,02 | 9,35 | 8,72 | 8,99 | 2,28% | 2.215.516,00 |
| 03.09.2020 | 8,76 | 9,00 | 8,57 | 8,79 | 0,80% | 2.294.144,00 |
| 02.09.2020 | 8,43 | 8,74 | 8,34 | 8,72 | 3,44% | 1.500.481,00 |
| 01.09.2020 | 8,18 | 8,59 | 8,04 | 8,43 | 1,20% | 1.520.692,00 |
| 31.08.2020 | 8,69 | 8,79 | 8,29 | 8,33 | -3,70% | 2.051.779,00 |
| 28.08.2020 | 8,51 | 8,72 | 8,47 | 8,65 | 2,13% | 1.111.522,00 |