Börse:
15,250€
-0,33%
Echtzeit-Aktienkurs Allegheny Technologies
Bid:
15,200€
Ask:
15,300€
Aktienkurse zur Allegheny Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 15,50 | 15,50 | 15,00 | 15,10 | -1,31% | 792,00 |
| 14.01.2021 | 15,10 | 15,55 | 14,90 | 15,30 | 0,66% | - |
| 13.01.2021 | 15,45 | 15,45 | 15,05 | 15,20 | -2,88% | - |
| 12.01.2021 | 15,10 | 15,65 | 15,10 | 15,65 | 3,30% | - |
| 11.01.2021 | 15,35 | 15,45 | 14,75 | 15,15 | -0,66% | - |
| 08.01.2021 | 15,35 | 15,45 | 15,05 | 15,25 | 0,33% | - |
| 07.01.2021 | 15,40 | 15,40 | 15,20 | 15,20 | 5,19% | 851,00 |
| 06.01.2021 | 14,00 | 14,55 | 13,90 | 14,45 | 5,09% | - |
| 05.01.2021 | 13,00 | 13,75 | 12,90 | 13,75 | 3,38% | - |
| 04.01.2021 | 13,50 | 13,50 | 13,30 | 13,30 | 1,53% | 350,00 |
| 30.12.2020 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 29.12.2020 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 28.12.2020 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 23.12.2020 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 22.12.2020 | 12,90 | 13,30 | 12,90 | 13,30 | 3,91% | - |
| 21.12.2020 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | 1.000,00 |
| 18.12.2020 | 13,60 | 13,70 | 13,25 | 13,30 | -1,48% | - |
| 17.12.2020 | 13,50 | 13,65 | 13,35 | 13,50 | -1,82% | - |
| 16.12.2020 | 14,00 | 14,05 | 13,55 | 13,75 | 0,73% | - |
| 15.12.2020 | 13,40 | 14,05 | 13,35 | 13,65 | 0,74% | - |
| 14.12.2020 | 13,70 | 14,05 | 13,45 | 13,55 | -1,09% | - |
| 11.12.2020 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | 73,00 |
| 10.12.2020 | 13,70 | 14,00 | 13,50 | 13,65 | -1,80% | - |
| 09.12.2020 | 14,30 | 14,30 | 13,90 | 13,90 | -1,42% | 206,00 |
| 08.12.2020 | 14,30 | 14,40 | 14,10 | 14,10 | -2,76% | 336,00 |
| 07.12.2020 | 14,10 | 14,50 | 13,80 | 14,50 | 12,40% | 901,00 |
| 04.12.2020 | 13,30 | 13,30 | 12,90 | 12,90 | 4,45% | 66,00 |
| 03.12.2020 | 12,55 | 12,75 | 12,05 | 12,35 | -1,59% | - |
| 02.12.2020 | 11,65 | 12,65 | 11,50 | 12,55 | 8,19% | - |
| 01.12.2020 | 11,60 | 11,60 | 11,60 | 11,60 | 1,31% | 2,00 |
| 30.11.2020 | 11,90 | 12,05 | 11,35 | 11,45 | -4,18% | - |
| 27.11.2020 | 12,00 | 12,25 | 11,85 | 11,95 | -0,83% | - |
| 26.11.2020 | 12,05 | 12,10 | 12,00 | 12,05 | -0,82% | - |
| 25.11.2020 | 12,15 | 12,30 | 11,75 | 12,15 | -1,22% | - |
| 24.11.2020 | 12,50 | 12,50 | 12,30 | 12,30 | 1,65% | 502,00 |
| 23.11.2020 | 12,10 | 12,10 | 12,10 | 12,10 | 6,14% | 174,00 |
| 20.11.2020 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | 10,00 |
| 19.11.2020 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | 500,00 |
| 18.11.2020 | 11,20 | 11,60 | 11,20 | 11,50 | 3,14% | 486,00 |
| 17.11.2020 | 11,25 | 11,25 | 10,75 | 11,15 | 3,24% | - |
| 16.11.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | 303,00 |
| 13.11.2020 | 9,75 | 10,50 | 9,75 | 10,50 | 2,94% | 550,00 |
| 12.11.2020 | 10,20 | 10,20 | 10,20 | 10,20 | 1,49% | 60,00 |
| 11.11.2020 | 10,40 | 10,50 | 9,93 | 10,05 | -4,29% | - |
| 10.11.2020 | 9,75 | 10,50 | 9,75 | 10,50 | 5,00% | 1.420,00 |
| 09.11.2020 | 8,45 | 10,00 | 8,45 | 10,00 | 20,12% | 1.232,00 |
| 06.11.2020 | 8,58 | 8,73 | 8,33 | 8,33 | -3,20% | - |
| 05.11.2020 | 8,60 | 8,60 | 8,60 | 8,60 | 1,18% | 500,00 |
| 04.11.2020 | 8,50 | 8,50 | 8,50 | 8,50 | 0,59% | 133,00 |
| 03.11.2020 | 8,45 | 8,45 | 8,45 | 8,45 | 3,36% | 1,00 |
| 02.11.2020 | 7,93 | 8,18 | 7,73 | 8,18 | 2,19% | - |
| 30.10.2020 | 8,00 | 8,00 | 8,00 | 8,00 | 5,26% | 100,00 |
| 29.10.2020 | 7,60 | 7,60 | 7,60 | 7,60 | 6,67% | 657,00 |
| 28.10.2020 | 7,50 | 7,75 | 7,08 | 7,13 | -6,25% | - |
| 27.10.2020 | 7,60 | 7,60 | 7,60 | 7,60 | -2,25% | 657,00 |
| 26.10.2020 | 8,08 | 8,15 | 7,75 | 7,78 | -6,33% | - |
| 23.10.2020 | 8,30 | 8,30 | 8,30 | 8,30 | 10,67% | 300,00 |
| 22.10.2020 | 7,50 | 7,50 | 7,50 | 7,50 | -1,64% | 75,00 |
| 21.10.2020 | 7,73 | 7,83 | 7,63 | 7,63 | -3,17% | - |
| 20.10.2020 | 8,00 | 8,18 | 7,78 | 7,88 | -3,67% | - |
| 19.10.2020 | 8,08 | 8,38 | 8,03 | 8,18 | -0,30% | - |
| 16.10.2020 | 8,20 | 8,20 | 8,20 | 8,20 | 4,79% | 1,00 |
| 15.10.2020 | 7,75 | 7,88 | 7,53 | 7,83 | 1,29% | - |
| 14.10.2020 | 7,60 | 7,83 | 7,58 | 7,73 | -0,64% | - |
| 13.10.2020 | 7,80 | 7,93 | 7,63 | 7,78 | -1,89% | - |
| 12.10.2020 | 7,95 | 8,15 | 7,73 | 7,93 | -0,63% | - |
| 09.10.2020 | 8,30 | 8,40 | 7,98 | 7,98 | -1,54% | - |
| 08.10.2020 | 8,10 | 8,10 | 8,10 | 8,10 | -0,61% | 110,00 |
| 07.10.2020 | 7,80 | 8,23 | 7,80 | 8,15 | 0,00% | - |
| 06.10.2020 | 8,15 | 8,15 | 8,15 | 8,15 | -2,69% | 30,00 |
| 05.10.2020 | 8,23 | 8,48 | 8,18 | 8,38 | 5,68% | - |
| 02.10.2020 | 7,80 | 7,93 | 7,63 | 7,93 | 2,59% | - |
| 01.10.2020 | 7,45 | 7,83 | 4,61 | 7,73 | -1,28% | - |
| 30.09.2020 | 7,43 | 7,93 | 7,35 | 7,83 | -0,95% | - |
| 29.09.2020 | 7,90 | 7,90 | 7,90 | 7,90 | -4,53% | 500,00 |
| 28.09.2020 | 8,10 | 8,38 | 8,00 | 8,28 | 6,43% | - |
| 25.09.2020 | 7,80 | 7,88 | 7,63 | 7,78 | 1,30% | - |
| 24.09.2020 | 7,70 | 7,90 | 7,48 | 7,68 | -1,29% | - |
| 23.09.2020 | 7,90 | 8,03 | 7,73 | 7,78 | -0,64% | - |
| 22.09.2020 | 8,00 | 8,28 | 7,83 | 7,83 | 0,64% | - |
| 21.09.2020 | 8,05 | 8,25 | 7,68 | 7,78 | -6,61% | - |
| 18.09.2020 | 8,20 | 8,53 | 8,13 | 8,33 | 0,00% | - |
| 17.09.2020 | 8,15 | 8,38 | 7,93 | 8,33 | 5,05% | - |
| 16.09.2020 | 7,70 | 7,93 | 7,53 | 7,93 | 3,26% | - |
| 15.09.2020 | 7,50 | 7,73 | 7,45 | 7,68 | 3,37% | - |
| 14.09.2020 | 7,38 | 7,48 | 7,23 | 7,43 | 1,02% | - |
| 11.09.2020 | 7,25 | 7,35 | 7,25 | 7,35 | 0,34% | 2.000,00 |
| 10.09.2020 | 7,40 | 7,45 | 7,23 | 7,33 | -1,01% | - |
| 09.09.2020 | 7,65 | 7,65 | 7,40 | 7,40 | -5,13% | 2.000,00 |
| 08.09.2020 | 7,75 | 7,80 | 7,70 | 7,80 | 0,65% | 4.440,00 |
| 07.09.2020 | 7,75 | 7,75 | 7,75 | 7,75 | 3,33% | 700,00 |
| 04.09.2020 | 7,85 | 7,85 | 7,50 | 7,50 | 1,69% | 310,00 |
| 03.09.2020 | 7,40 | 7,58 | 7,28 | 7,38 | 4,61% | - |
| 02.09.2020 | 7,05 | 7,05 | 7,05 | 7,05 | 2,92% | 3,00 |
| 01.09.2020 | 6,85 | 6,85 | 6,85 | 6,85 | -2,14% | 5,00 |
| 31.08.2020 | 7,00 | 7,00 | 7,00 | 7,00 | -1,41% | 150,00 |
| 28.08.2020 | 7,10 | 7,10 | 7,10 | 7,10 | -1,39% | 350,00 |
| 27.08.2020 | 7,20 | 7,20 | 7,20 | 7,20 | 0,70% | 4,00 |
| 26.08.2020 | 7,15 | 7,15 | 7,15 | 7,15 | -1,38% | 520,00 |
| 25.08.2020 | 7,25 | 7,25 | 7,25 | 7,25 | 1,05% | 400,00 |