Börse:
17,250€
-1,43%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
17,100€
Ask:
17,400€
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 17,85 | 18,10 | 17,35 | 17,35 | -0,86% | - |
| 29.07.2021 | 17,50 | 17,50 | 17,50 | 17,50 | 1,45% | 312,00 |
| 28.07.2021 | 17,35 | 17,85 | 16,95 | 17,25 | 0,29% | - |
| 27.07.2021 | 17,30 | 17,30 | 17,20 | 17,20 | -0,29% | 3.000,00 |
| 26.07.2021 | 16,80 | 17,35 | 16,75 | 17,25 | 2,99% | - |
| 23.07.2021 | 16,85 | 17,05 | 16,55 | 16,75 | 0,00% | - |
| 22.07.2021 | 17,25 | 17,25 | 16,65 | 16,75 | -2,33% | - |
| 21.07.2021 | 16,85 | 17,55 | 16,75 | 17,15 | 6,52% | - |
| 20.07.2021 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 308,00 |
| 19.07.2021 | 16,20 | 16,20 | 16,20 | 16,20 | -8,47% | 20,00 |
| 16.07.2021 | 17,70 | 17,70 | 17,70 | 17,70 | -0,84% | 52,00 |
| 15.07.2021 | 17,65 | 18,05 | 17,45 | 17,85 | -0,28% | - |
| 14.07.2021 | 17,90 | 17,90 | 17,90 | 17,90 | -0,83% | 190,00 |
| 13.07.2021 | 18,60 | 18,65 | 17,95 | 18,05 | -3,73% | - |
| 12.07.2021 | 18,55 | 18,75 | 18,00 | 18,75 | 0,81% | - |
| 09.07.2021 | 18,60 | 18,60 | 18,60 | 18,60 | 4,20% | 60,00 |
| 08.07.2021 | 18,15 | 18,15 | 17,25 | 17,85 | 2,59% | - |
| 07.07.2021 | 17,40 | 17,40 | 17,40 | 17,40 | 2,05% | 155,00 |
| 06.07.2021 | 17,55 | 18,05 | 16,95 | 17,05 | -3,40% | - |
| 05.07.2021 | 17,65 | 17,65 | 17,65 | 17,65 | 0,00% | - |
| 02.07.2021 | 17,85 | 18,05 | 17,65 | 17,65 | -2,22% | - |
| 01.07.2021 | 17,65 | 18,05 | 17,55 | 18,05 | 2,85% | - |
| 30.06.2021 | 17,15 | 17,65 | 17,05 | 17,55 | -0,85% | - |
| 29.06.2021 | 17,40 | 17,70 | 17,40 | 17,70 | 2,91% | 288,00 |
| 28.06.2021 | 17,20 | 17,20 | 17,20 | 17,20 | -6,78% | 510,00 |
| 25.06.2021 | 18,85 | 19,00 | 18,35 | 18,45 | 2,50% | - |
| 24.06.2021 | 18,00 | 18,00 | 18,00 | 18,00 | -2,44% | 29,00 |
| 23.06.2021 | 18,15 | 18,55 | 18,05 | 18,45 | 2,22% | - |
| 22.06.2021 | 18,15 | 18,30 | 17,85 | 18,05 | 1,12% | - |
| 21.06.2021 | 17,65 | 18,25 | 17,65 | 17,85 | -1,38% | - |
| 18.06.2021 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 272,00 |
| 17.06.2021 | 18,20 | 18,20 | 18,20 | 18,20 | -4,96% | 165,00 |
| 16.06.2021 | 19,40 | 19,50 | 18,75 | 19,15 | 0,52% | - |
| 15.06.2021 | 19,40 | 19,55 | 18,95 | 19,05 | -1,55% | - |
| 14.06.2021 | 19,65 | 19,75 | 19,35 | 19,35 | -0,77% | - |
| 11.06.2021 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | 350,00 |
| 10.06.2021 | 19,70 | 19,80 | 19,70 | 19,80 | -1,49% | 155,00 |
| 09.06.2021 | 20,30 | 20,30 | 19,95 | 20,10 | 0,00% | - |
| 08.06.2021 | 19,90 | 20,30 | 19,85 | 20,10 | 2,81% | - |
| 07.06.2021 | 19,60 | 19,75 | 19,45 | 19,55 | 0,51% | - |
| 04.06.2021 | 19,70 | 19,85 | 19,35 | 19,45 | -1,27% | - |
| 03.06.2021 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | 33,00 |
| 02.06.2021 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | 22,00 |
| 01.06.2021 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | 7,00 |
| 31.05.2021 | 20,10 | 20,10 | 19,95 | 20,10 | -0,50% | - |
| 28.05.2021 | 20,20 | 20,20 | 20,20 | 20,20 | 1,76% | 500,00 |
| 27.05.2021 | 18,85 | 20,10 | 18,85 | 19,85 | 7,01% | - |
| 26.05.2021 | 18,40 | 18,65 | 18,35 | 18,55 | -2,37% | - |
| 25.05.2021 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | 564,00 |
| 21.05.2021 | 19,10 | 19,10 | 18,40 | 18,40 | 1,38% | 746,00 |
| 20.05.2021 | 18,75 | 18,75 | 18,05 | 18,15 | -0,82% | - |
| 19.05.2021 | 18,30 | 18,30 | 18,30 | 18,30 | -4,94% | 300,00 |
| 18.05.2021 | 19,60 | 19,65 | 19,05 | 19,25 | 0,00% | - |
| 17.05.2021 | 18,90 | 19,25 | 18,55 | 19,25 | 3,77% | - |
| 14.05.2021 | 18,75 | 18,85 | 18,40 | 18,55 | -2,11% | - |
| 13.05.2021 | 18,65 | 19,45 | 18,45 | 18,95 | 0,00% | - |
| 12.05.2021 | 19,50 | 19,70 | 18,95 | 18,95 | -1,04% | - |
| 11.05.2021 | 19,60 | 19,75 | 18,85 | 19,15 | -3,28% | - |
| 10.05.2021 | 19,80 | 19,80 | 19,80 | 19,80 | -0,25% | 14,00 |
| 07.05.2021 | 20,50 | 20,50 | 19,85 | 19,85 | 1,02% | - |
| 06.05.2021 | 19,90 | 20,05 | 19,45 | 19,65 | -0,25% | - |
| 05.05.2021 | 19,70 | 19,70 | 19,70 | 19,70 | 0,25% | 510,00 |
| 04.05.2021 | 19,60 | 20,10 | 19,45 | 19,65 | 2,61% | - |
| 03.05.2021 | 19,40 | 19,75 | 19,05 | 19,15 | -1,29% | - |
| 30.04.2021 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 260,00 |
| 29.04.2021 | 19,50 | 19,50 | 19,50 | 19,50 | -2,99% | 50,00 |
| 28.04.2021 | 20,10 | 20,30 | 19,85 | 20,10 | 0,75% | - |
| 27.04.2021 | 20,30 | 20,30 | 19,75 | 19,95 | -1,24% | - |
| 26.04.2021 | 20,20 | 20,20 | 20,20 | 20,20 | 8,60% | 150,00 |
| 23.04.2021 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 22.04.2021 | 18,80 | 18,80 | 18,60 | 18,60 | -1,06% | 5,00 |
| 21.04.2021 | 17,80 | 18,80 | 17,80 | 18,80 | 3,87% | - |
| 20.04.2021 | 18,30 | 18,30 | 18,00 | 18,10 | -1,09% | - |
| 19.04.2021 | 18,30 | 18,30 | 18,30 | 18,30 | -1,88% | - |
| 16.04.2021 | 18,55 | 18,85 | 18,25 | 18,65 | 2,19% | - |
| 15.04.2021 | 18,45 | 18,70 | 18,05 | 18,25 | -2,67% | - |
| 14.04.2021 | 18,05 | 18,85 | 17,95 | 18,75 | 3,31% | - |
| 13.04.2021 | 18,45 | 18,55 | 17,75 | 18,15 | -0,55% | - |
| 12.04.2021 | 18,55 | 18,55 | 18,05 | 18,25 | -2,41% | - |
| 09.04.2021 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | 500,00 |
| 08.04.2021 | 18,80 | 18,90 | 18,80 | 18,90 | 1,34% | 62,00 |
| 07.04.2021 | 18,85 | 18,95 | 18,55 | 18,65 | -0,53% | - |
| 06.04.2021 | 19,00 | 19,35 | 18,65 | 18,75 | 3,88% | - |
| 01.04.2021 | 17,95 | 18,25 | 17,75 | 18,05 | 0,00% | - |
| 31.03.2021 | 18,25 | 18,65 | 17,85 | 18,05 | 3,14% | - |
| 30.03.2021 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | 15,00 |
| 29.03.2021 | 18,90 | 18,90 | 17,70 | 17,70 | -5,60% | 1.153,00 |
| 26.03.2021 | 17,85 | 18,95 | 17,85 | 18,75 | 6,84% | - |
| 25.03.2021 | 16,95 | 17,65 | 16,55 | 17,55 | -1,68% | - |
| 24.03.2021 | 17,05 | 17,95 | 17,05 | 17,85 | 4,08% | - |
| 23.03.2021 | 17,55 | 17,60 | 17,05 | 17,15 | -2,00% | - |
| 22.03.2021 | 17,50 | 17,50 | 17,50 | 17,50 | -4,37% | 1.079,00 |
| 19.03.2021 | 17,70 | 18,30 | 17,70 | 18,30 | 1,10% | 151,00 |
| 18.03.2021 | 18,10 | 18,80 | 18,10 | 18,10 | -0,55% | 394,00 |
| 17.03.2021 | 17,90 | 18,20 | 17,90 | 18,20 | 1,68% | 1.915,00 |
| 16.03.2021 | 18,40 | 19,00 | 17,90 | 17,90 | -5,29% | 4.385,00 |
| 15.03.2021 | 18,90 | 18,90 | 18,90 | 18,90 | 2,44% | 52,00 |
| 12.03.2021 | 18,40 | 18,80 | 17,95 | 18,45 | -1,34% | - |
| 11.03.2021 | 18,70 | 18,70 | 18,70 | 18,70 | 3,03% | 4.000,00 |
| 10.03.2021 | 17,80 | 18,45 | 17,75 | 18,15 | 1,97% | - |