47,475€
-1,36%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 48,09 | 48,23 | 47,48 | 47,48 | -1,36% | - |
| 15.04.2024 | 48,13 | 48,13 | 48,13 | 48,13 | -0,60% | 70,00 |
| 12.04.2024 | 48,42 | 48,42 | 48,42 | 48,42 | 0,73% | 50,00 |
| 11.04.2024 | 48,07 | 48,07 | 48,07 | 48,07 | 0,59% | 3,00 |
| 10.04.2024 | 47,69 | 47,80 | 47,65 | 47,79 | -0,22% | - |
| 09.04.2024 | 47,71 | 48,46 | 47,62 | 47,90 | -0,31% | - |
| 08.04.2024 | 47,70 | 48,54 | 47,69 | 48,05 | 2,76% | - |
| 05.04.2024 | 46,65 | 46,77 | 46,56 | 46,76 | -0,14% | - |
| 04.04.2024 | 46,84 | 46,86 | 46,77 | 46,82 | 1,58% | - |
| 03.04.2024 | 46,09 | 46,09 | 46,09 | 46,09 | -1,52% | 20,00 |
| 02.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,33% | 32,00 |
| 28.03.2024 | 47,10 | 47,60 | 46,96 | 46,96 | 0,65% | - |
| 27.03.2024 | 46,46 | 46,65 | 46,43 | 46,65 | 0,54% | - |
| 26.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,37% | 30,00 |
| 25.03.2024 | 46,57 | 46,57 | 46,57 | 46,57 | 3,57% | 3,00 |
| 22.03.2024 | 45,08 | 45,67 | 44,97 | 44,97 | 0,12% | - |
| 21.03.2024 | 44,91 | 44,91 | 44,91 | 44,91 | 0,92% | 220,00 |
| 20.03.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 2,09% | 22,00 |
| 19.03.2024 | 44,11 | 44,18 | 43,35 | 43,59 | -3,99% | - |
| 18.03.2024 | 45,42 | 45,48 | 45,40 | 45,40 | -0,02% | 441,00 |
| 15.03.2024 | 45,41 | 45,41 | 45,41 | 45,41 | 2,14% | 10,00 |
| 14.03.2024 | 44,46 | 44,46 | 44,46 | 44,46 | 0,97% | 1,00 |
| 13.03.2024 | 44,21 | 44,23 | 43,92 | 44,04 | -2,90% | - |
| 12.03.2024 | 45,22 | 45,35 | 45,18 | 45,35 | -1,99% | - |
| 11.03.2024 | 46,24 | 46,27 | 46,14 | 46,27 | -0,64% | - |
| 08.03.2024 | 46,63 | 47,13 | 46,46 | 46,57 | 1,44% | - |
| 07.03.2024 | 45,91 | 45,91 | 45,91 | 45,91 | 1,30% | 1,00 |
| 06.03.2024 | 46,15 | 46,15 | 45,32 | 45,32 | -1,99% | 400,00 |
| 05.03.2024 | 46,22 | 46,24 | 46,22 | 46,24 | 2,94% | 72,00 |
| 04.03.2024 | 44,92 | 44,92 | 44,92 | 44,92 | 0,63% | 20,00 |
| 01.03.2024 | 44,64 | 44,64 | 44,64 | 44,64 | -0,57% | 100,00 |
| 29.02.2024 | 44,87 | 44,90 | 44,72 | 44,90 | -1,83% | - |
| 28.02.2024 | 45,73 | 45,73 | 45,73 | 45,73 | 3,44% | 3,00 |
| 27.02.2024 | 44,21 | 44,21 | 44,21 | 44,21 | 1,82% | 22,00 |
| 26.02.2024 | 43,42 | 43,42 | 43,42 | 43,42 | 1,15% | 100,00 |
| 23.02.2024 | 42,90 | 42,96 | 42,89 | 42,93 | 0,96% | - |
| 22.02.2024 | 42,31 | 43,35 | 42,22 | 42,52 | 1,23% | - |
| 21.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,84% | 200,00 |
| 20.02.2024 | 40,84 | 40,84 | 40,84 | 40,84 | -4,51% | 8,00 |
| 19.02.2024 | 42,77 | 42,77 | 42,77 | 42,77 | -2,62% | 40,00 |
| 16.02.2024 | 43,92 | 43,92 | 43,92 | 43,92 | 1,41% | 13,00 |
| 15.02.2024 | 42,97 | 43,31 | 42,97 | 43,31 | 11,31% | 243,00 |
| 14.02.2024 | 38,93 | 39,69 | 38,58 | 38,91 | -0,73% | - |
| 13.02.2024 | 40,00 | 40,54 | 39,05 | 39,20 | -0,61% | - |
| 12.02.2024 | 39,10 | 39,44 | 38,82 | 39,44 | 0,93% | - |
| 09.02.2024 | 39,07 | 39,07 | 39,07 | 39,07 | 4,58% | 17,00 |
| 08.02.2024 | 37,23 | 37,36 | 37,21 | 37,36 | 4,18% | - |
| 07.02.2024 | 36,58 | 36,58 | 35,86 | 35,86 | -0,99% | 171,00 |
| 06.02.2024 | 35,92 | 36,24 | 35,90 | 36,22 | 0,21% | - |
| 05.02.2024 | 36,28 | 36,43 | 36,15 | 36,15 | 1,05% | - |
| 02.02.2024 | 35,77 | 35,77 | 35,77 | 35,77 | 1,27% | 30,00 |
| 01.02.2024 | 40,26 | 40,26 | 35,32 | 35,32 | -8,09% | 51,00 |
| 31.01.2024 | 38,25 | 38,43 | 38,08 | 38,43 | 0,10% | - |
| 30.01.2024 | 38,46 | 38,48 | 38,36 | 38,39 | 0,31% | - |
| 29.01.2024 | 38,27 | 38,27 | 38,27 | 38,27 | 1,39% | 1,00 |
| 26.01.2024 | 37,57 | 37,75 | 37,43 | 37,75 | 2,48% | - |
| 25.01.2024 | 39,13 | 39,13 | 36,83 | 36,83 | -8,26% | 315,00 |
| 24.01.2024 | 39,62 | 40,46 | 39,50 | 40,15 | 0,53% | - |
| 23.01.2024 | 39,33 | 40,48 | 39,32 | 39,94 | 4,65% | - |
| 22.01.2024 | 38,16 | 38,16 | 38,16 | 38,16 | -3,23% | 13,00 |
| 19.01.2024 | 39,13 | 39,72 | 39,13 | 39,44 | 2,19% | - |
| 18.01.2024 | 38,04 | 38,59 | 38,04 | 38,59 | 0,26% | 50,00 |
| 17.01.2024 | 38,56 | 38,56 | 38,49 | 38,49 | -1,35% | 520,00 |
| 16.01.2024 | 39,21 | 39,36 | 38,95 | 39,02 | -0,40% | - |
| 15.01.2024 | 39,15 | 39,23 | 39,12 | 39,17 | -0,08% | - |
| 12.01.2024 | 38,86 | 39,20 | 38,83 | 39,20 | 0,85% | - |
| 11.01.2024 | 38,94 | 39,02 | 38,87 | 38,87 | -0,23% | - |
| 10.01.2024 | 38,96 | 38,96 | 38,96 | 38,96 | 1,06% | 17,00 |
| 09.01.2024 | 38,55 | 38,55 | 38,55 | 38,55 | -2,38% | 64,00 |
| 08.01.2024 | 39,49 | 39,49 | 39,49 | 39,49 | -0,44% | 1,00 |
| 05.01.2024 | 39,95 | 40,05 | 39,35 | 39,67 | -0,26% | - |
| 04.01.2024 | 39,60 | 39,77 | 39,60 | 39,77 | -0,72% | 1.350,00 |
| 03.01.2024 | 40,06 | 40,06 | 40,06 | 40,06 | -1,86% | 46,00 |
| 02.01.2024 | 40,82 | 40,82 | 40,82 | 40,82 | -1,78% | 5,00 |
| 29.12.2023 | 41,56 | 41,56 | 41,56 | 41,56 | -0,08% | 3,00 |
| 28.12.2023 | 41,55 | 41,67 | 41,32 | 41,60 | -0,74% | - |
| 27.12.2023 | 41,91 | 41,91 | 41,73 | 41,91 | 1,69% | - |
| 22.12.2023 | 41,12 | 41,21 | 41,00 | 41,21 | 0,66% | - |
| 21.12.2023 | 40,78 | 41,16 | 40,65 | 40,94 | 1,71% | - |
| 20.12.2023 | 40,31 | 40,40 | 40,25 | 40,25 | 2,25% | - |
| 19.12.2023 | 39,02 | 39,37 | 38,60 | 39,37 | -1,03% | - |
| 18.12.2023 | 39,15 | 39,78 | 39,13 | 39,78 | 1,11% | - |
| 15.12.2023 | 39,16 | 39,43 | 39,13 | 39,34 | 3,46% | - |
| 14.12.2023 | 38,13 | 38,15 | 37,88 | 38,03 | 1,16% | - |
| 13.12.2023 | 37,62 | 37,67 | 37,58 | 37,59 | -0,88% | - |
| 12.12.2023 | 37,98 | 37,99 | 37,87 | 37,93 | 2,56% | - |
| 11.12.2023 | 36,95 | 37,09 | 36,88 | 36,98 | 0,19% | - |
| 08.12.2023 | 37,03 | 37,14 | 36,91 | 36,91 | 0,44% | - |
| 07.12.2023 | 36,75 | 36,75 | 36,75 | 36,75 | -3,29% | 11,00 |
| 06.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -2,69% | 30,00 |
| 05.12.2023 | 39,13 | 39,15 | 39,01 | 39,05 | -0,47% | - |
| 04.12.2023 | 39,65 | 39,68 | 39,19 | 39,24 | -2,53% | - |
| 01.12.2023 | 40,35 | 40,44 | 40,21 | 40,26 | 3,14% | - |
| 30.11.2023 | 38,86 | 39,76 | 38,83 | 39,03 | 0,08% | - |
| 29.11.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -4,46% | 10,00 |
| 28.11.2023 | 40,80 | 40,82 | 40,66 | 40,82 | 1,77% | - |
| 27.11.2023 | 40,27 | 40,34 | 40,11 | 40,11 | 0,33% | - |
| 24.11.2023 | 40,12 | 40,15 | 39,98 | 39,98 | -0,31% | - |
| 23.11.2023 | 40,07 | 40,17 | 40,02 | 40,11 | -1,11% | - |
| 22.11.2023 | 40,35 | 40,92 | 40,31 | 40,56 | 0,14% | - |