ATI Inc ATI
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$189,40+0,45 (+0,24 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $189,40 | +0,24 % | $188,24 | $190,18 | $183,06 | 1,46M |
| 2026-09-29 | $188,95 | +4,58 % | $183,00 | $189,79 | $182,42 | 1,71M |
| 2026-09-28 | $180,67 | -2,59 % | $182,77 | $185,75 | $178,26 | 1,57M |
| 2026-09-25 | $185,48 | -0,39 % | $186,67 | $186,68 | $182,32 | 1,14M |
| 2026-09-24 | $186,21 | +1,10 % | $183,11 | $187,80 | $181,51 | 1,13M |
| 2026-09-23 | $184,18 | -1,28 % | $185,51 | $189,98 | $183,30 | 1,35M |
| 2026-09-22 | $186,56 | -1,37 % | $189,05 | $190,61 | $185,87 | 1,43M |
| 2026-09-21 | $189,16 | -1,29 % | $191,82 | $193,17 | $187,25 | 1,68M |
| 2026-09-18 | $191,63 | +4,35 % | $184,71 | $192,34 | $183,58 | 4,03M |
| 2026-09-17 | $183,64 | -3,17 % | $197,00 | $197,00 | $179,59 | 2,26M |
| 2026-09-16 | $189,65 | +1,59 % | $188,64 | $193,89 | $186,80 | 1,03M |
| 2026-09-15 | $186,69 | -0,78 % | $191,37 | $192,27 | $182,63 | 1,86M |
| 2026-09-14 | $188,15 | -5,34 % | $193,06 | $194,50 | $187,00 | 1,69M |
| 2026-09-11 | $198,77 | -0,12 % | $202,04 | $203,87 | $198,07 | 1,22M |
| 2026-09-10 | $199,00 | -3,65 % | $202,50 | $207,63 | $196,60 | 1,32M |
| 2026-09-09 | $206,54 | -0,38 % | $205,75 | $210,31 | $205,17 | 1,11M |
| 2026-09-08 | $207,32 | -1,58 % | $207,57 | $209,87 | $203,16 | 1,62M |
| 2026-09-04 | $210,65 | +2,99 % | $204,33 | $212,29 | $204,33 | 1,79M |
| 2026-09-03 | $204,54 | +1,41 % | $203,19 | $207,57 | $200,25 | 1,61M |
| 2026-09-02 | $201,69 | +0,37 % | $202,46 | $204,98 | $198,46 | 1,92M |
| 2026-09-01 | $200,95 | -1,59 % | $203,69 | $205,32 | $199,78 | 1,42M |
| 2026-08-31 | $204,20 | -3,11 % | $210,01 | $210,89 | $202,02 | 9,99M |
| 2026-08-28 | $210,76 | -1,75 % | $214,42 | $215,94 | $209,52 | 1,12M |
| 2026-08-27 | $214,52 | +0,78 % | $214,29 | $217,47 | $211,44 | 1,21M |
| 2026-08-26 | $212,86 | -1,10 % | $217,00 | $217,84 | $211,66 | 1,28M |
| 2026-08-25 | $215,23 | +2,58 % | $213,95 | $216,66 | $209,68 | 1,98M |
| 2026-08-24 | $209,81 | +1,35 % | $206,92 | $210,91 | $202,25 | 1,72M |
| 2026-08-21 | $207,01 | -1,06 % | $210,92 | $212,95 | $206,30 | 1,52M |
| 2026-08-20 | $209,22 | -3,13 % | $213,98 | $216,36 | $207,39 | 1,25M |
| 2026-08-19 | $215,99 | -4,62 % | $226,21 | $226,45 | $215,09 | 1,24M |
| 2026-08-18 | $226,46 | -2,30 % | $227,75 | $230,62 | $224,35 | 1,25M |
| 2026-08-17 | $231,78 | +1,44 % | $230,36 | $232,86 | $228,02 | 1,06M |
| 2026-08-14 | $228,48 | +0,55 % | $226,59 | $229,34 | $224,00 | 1,23M |
| 2026-08-13 | $227,22 | -1,39 % | $231,40 | $233,92 | $225,70 | 1,22M |
| 2026-08-12 | $230,43 | +0,15 % | $238,59 | $243,57 | $229,63 | 1,33M |
| 2026-08-11 | $230,08 | +0,83 % | $228,33 | $232,38 | $226,00 | 1,47M |
| 2026-08-10 | $228,19 | +0,15 % | $231,26 | $239,23 | $227,01 | 1,38M |
| 2026-08-07 | $227,84 | +1,97 % | $223,25 | $230,45 | $221,83 | 1,84M |
| 2026-08-06 | $223,43 | +8,93 % | $219,99 | $236,98 | $219,99 | 3,14M |
| 2026-08-05 | $205,11 | +2,48 % | $204,15 | $208,71 | $202,69 | 3,01M |
| 2026-08-04 | $200,15 | +3,64 % | $198,02 | $201,39 | $194,78 | 1,46M |
| 2026-08-03 | $193,12 | +3,03 % | $184,88 | $193,54 | $183,54 | 975,20K |
| 2026-07-31 | $187,44 | +3,05 % | $185,43 | $190,48 | $183,22 | 1,16M |
| 2026-07-30 | $181,90 | +2,24 % | $179,42 | $184,59 | $175,00 | 1,72M |
| 2026-07-29 | $177,92 | -4,85 % | $184,73 | $188,13 | $174,77 | 2,39M |
| 2026-07-28 | $186,99 | -2,93 % | $190,99 | $191,13 | $183,05 | 1,57M |
| 2026-07-27 | $192,64 | -2,61 % | $199,36 | $200,89 | $187,23 | 1,35M |
| 2026-07-24 | $197,80 | -1,02 % | $200,00 | $204,30 | $196,67 | 1,26M |
| 2026-07-23 | $199,84 | +2,17 % | $194,00 | $199,98 | $191,25 | 1,49M |
| 2026-07-22 | $195,59 | -0,82 % | $195,01 | $198,88 | $194,00 | 938,80K |
| 2026-07-21 | $197,21 | +5,89 % | $189,35 | $197,54 | $186,64 | 1,40M |
| 2026-07-20 | $186,24 | +0,04 % | $188,96 | $190,43 | $184,12 | 1,45M |
| 2026-07-17 | $186,17 | +0,36 % | $180,80 | $188,34 | $177,00 | 1,22M |
| 2026-07-16 | $185,51 | -4,17 % | $189,47 | $191,89 | $182,59 | 1,69M |
| 2026-07-15 | $193,59 | +2,19 % | $189,35 | $194,01 | $188,12 | 2,02M |
| 2026-07-14 | $189,44 | +3,10 % | $188,26 | $195,00 | $186,46 | 1,70M |
| 2026-07-13 | $183,75 | -1,76 % | $185,05 | $187,52 | $183,05 | 1,16M |
| 2026-07-10 | $187,04 | -0,70 % | $187,97 | $188,49 | $183,28 | 644,80K |
| 2026-07-09 | $188,36 | +1,49 % | $189,47 | $191,72 | $188,04 | 821,00K |
| 2026-07-08 | $185,60 | +1,28 % | $180,78 | $185,89 | $179,06 | 1,35M |
| 2026-07-07 | $183,26 | -4,58 % | $188,13 | $191,40 | $178,71 | 1,66M |
| 2026-07-06 | $192,06 | +2,11 % | $189,40 | $194,40 | $189,26 | 1,22M |
| 2026-07-02 | $188,10 | -2,12 % | $193,50 | $195,64 | $184,50 | 1,31M |
| 2026-07-01 | $192,17 | -2,50 % | $195,14 | $196,55 | $191,09 | 1,26M |
| 2026-06-30 | $197,10 | -0,31 % | $199,20 | $200,73 | $194,67 | 1,44M |
| 2026-06-29 | $197,71 | +0,16 % | $195,06 | $199,95 | $194,57 | 1,48M |
| 2026-06-26 | $197,40 | -1,05 % | $197,69 | $198,95 | $193,29 | 5,62M |
| 2026-06-25 | $199,50 | +0,97 % | $200,55 | $204,50 | $197,19 | 1,64M |
| 2026-06-24 | $197,59 | -1,01 % | $197,21 | $202,50 | $195,50 | 1,87M |
| 2026-06-23 | $199,60 | -2,20 % | $197,48 | $204,58 | $194,65 | 1,65M |
| 2026-06-22 | $204,09 | +1,37 % | $202,48 | $205,31 | $200,00 | 1,58M |
| 2026-06-18 | $201,34 | +2,28 % | $200,04 | $202,85 | $196,37 | 3,10M |
| 2026-06-17 | $196,86 | +0,28 % | $196,79 | $201,54 | $195,00 | 1,50M |
| 2026-06-16 | $196,31 | +0,26 % | $197,22 | $199,05 | $194,71 | 1,55M |
| 2026-06-15 | $195,81 | -1,35 % | $202,81 | $202,81 | $195,00 | 1,96M |
| 2026-06-12 | $198,48 | -0,51 % | $200,47 | $203,60 | $194,50 | 2,79M |
| 2026-06-11 | $199,50 | +8,80 % | $186,96 | $199,57 | $185,89 | 2,59M |
| 2026-06-10 | $183,37 | -2,01 % | $184,68 | $190,33 | $182,64 | 2,22M |
| 2026-06-09 | $187,13 | +3,88 % | $183,26 | $189,70 | $177,34 | 2,21M |
| 2026-06-08 | $180,14 | +1,50 % | $178,70 | $180,97 | $176,54 | 957,70K |
| 2026-06-05 | $177,47 | -2,00 % | $178,20 | $182,50 | $175,66 | 1,27M |
| 2026-06-04 | $181,10 | +0,64 % | $177,24 | $182,34 | $176,47 | 1,18M |
| 2026-06-03 | $179,94 | +0,82 % | $176,51 | $181,86 | $174,95 | 1,72M |
| 2026-06-02 | $178,48 | -0,28 % | $177,40 | $183,30 | $176,53 | 1,41M |
| 2026-06-01 | $178,98 | +2,18 % | $172,15 | $181,02 | $170,79 | 1,79M |
| 2026-05-29 | $175,16 | +2,72 % | $171,00 | $177,27 | $170,86 | 3,09M |
| 2026-05-28 | $170,53 | +0,41 % | $169,24 | $170,95 | $167,26 | 1,03M |
| 2026-05-27 | $169,84 | +0,64 % | $169,34 | $171,41 | $165,00 | 1,55M |
| 2026-05-26 | $168,76 | +3,99 % | $165,00 | $169,70 | $164,00 | 1,91M |
| 2026-05-22 | $162,29 | +1,17 % | $161,06 | $164,37 | $159,11 | 1,68M |