Börse:
8,787$
5,62%
Echtzeit-Aktienkurs American Axle & Manufacturing Holdings
Bid:
8,659$
Ask:
8,916$
Aktienkurse zur American Axle & Manufacturing Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 8,69 | 9,49 | 8,55 | 8,79 | 5,65% | - |
| 04.06.2020 | 8,31 | 8,58 | 8,17 | 8,32 | -1,07% | 2.279.187,00 |
| 03.06.2020 | 8,04 | 8,59 | 8,00 | 8,41 | 7,82% | 2.410.250,00 |
| 02.06.2020 | 7,70 | 7,85 | 7,57 | 7,80 | 3,45% | 1.414.401,00 |
| 01.06.2020 | 7,21 | 7,81 | 7,17 | 7,54 | 6,05% | 2.129.346,00 |
| 29.05.2020 | 7,24 | 7,40 | 6,80 | 7,11 | -4,18% | 2.482.278,00 |
| 28.05.2020 | 8,00 | 8,00 | 7,37 | 7,42 | -6,19% | 2.083.595,00 |
| 27.05.2020 | 7,85 | 7,96 | 7,36 | 7,91 | 5,47% | 4.308.747,00 |
| 26.05.2020 | 7,47 | 8,03 | 7,36 | 7,50 | 8,07% | 3.716.122,00 |
| 22.05.2020 | 6,81 | 6,99 | 6,57 | 6,94 | 2,66% | 2.532.361,00 |
| 21.05.2020 | 6,84 | 7,04 | 6,69 | 6,76 | -0,44% | 2.177.318,00 |
| 20.05.2020 | 6,61 | 6,89 | 6,61 | 6,79 | 5,60% | 2.449.838,00 |
| 19.05.2020 | 6,57 | 7,00 | 6,43 | 6,43 | -3,16% | 4.602.764,00 |
| 18.05.2020 | 6,10 | 6,73 | 6,09 | 6,64 | 16,08% | 4.321.153,00 |
| 15.05.2020 | 5,30 | 5,75 | 5,19 | 5,72 | 6,72% | 2.539.536,00 |
| 14.05.2020 | 4,65 | 5,44 | 4,55 | 5,36 | 9,39% | 3.047.438,00 |
| 13.05.2020 | 5,24 | 5,25 | 4,75 | 4,90 | -7,02% | 2.625.479,00 |
| 12.05.2020 | 5,67 | 5,89 | 5,26 | 5,27 | -6,23% | 2.227.540,00 |
| 11.05.2020 | 5,75 | 5,93 | 5,49 | 5,62 | -5,70% | 3.072.523,00 |
| 08.05.2020 | 4,63 | 6,10 | 4,61 | 5,96 | 39,91% | 12.370.026,00 |
| 07.05.2020 | 4,20 | 4,42 | 4,12 | 4,26 | 3,90% | 1.831.176,00 |
| 06.05.2020 | 4,07 | 4,26 | 3,93 | 4,10 | 3,54% | 1.333.082,00 |
| 05.05.2020 | 4,15 | 4,40 | 3,90 | 3,96 | 0,00% | 1.688.232,00 |
| 04.05.2020 | 4,00 | 4,23 | 3,87 | 3,96 | -5,49% | 2.129.243,00 |
| 01.05.2020 | 4,10 | 4,28 | 3,93 | 4,19 | -3,01% | 2.500.724,00 |
| 30.04.2020 | 4,39 | 4,50 | 4,11 | 4,32 | -4,42% | 2.970.508,00 |
| 29.04.2020 | 4,05 | 4,67 | 4,05 | 4,52 | 16,80% | 3.037.361,00 |
| 28.04.2020 | 3,95 | 4,05 | 3,70 | 3,87 | 3,20% | 2.513.990,00 |
| 27.04.2020 | 3,60 | 3,88 | 3,42 | 3,75 | 4,17% | 2.333.603,00 |
| 24.04.2020 | 3,62 | 3,77 | 3,50 | 3,60 | 2,27% | 1.785.475,00 |
| 23.04.2020 | 3,28 | 3,63 | 3,28 | 3,52 | 7,98% | 2.301.715,00 |
| 22.04.2020 | 3,70 | 3,70 | 3,23 | 3,26 | -5,78% | 2.118.357,00 |
| 21.04.2020 | 3,52 | 3,71 | 3,45 | 3,46 | -6,94% | 2.001.248,00 |
| 20.04.2020 | 3,65 | 3,87 | 3,56 | 3,72 | -0,59% | - |
| 17.04.2020 | 3,58 | 3,98 | 3,50 | 3,74 | 12,99% | 2.345.617,00 |
| 16.04.2020 | 3,61 | 3,61 | 3,29 | 3,31 | -8,31% | 1.828.635,00 |
| 15.04.2020 | 3,60 | 3,76 | 3,43 | 3,61 | -5,50% | 1.954.636,00 |
| 14.04.2020 | 3,96 | 4,25 | 3,71 | 3,82 | 0,00% | 2.674.688,00 |
| 13.04.2020 | 4,23 | 4,33 | 3,71 | 3,82 | -9,69% | 2.858.282,00 |
| 09.04.2020 | 3,95 | 4,63 | 3,91 | 4,23 | 15,57% | 5.491.553,00 |
| 08.04.2020 | 3,15 | 3,70 | 3,01 | 3,66 | 20,79% | 3.510.777,00 |
| 07.04.2020 | 3,40 | 3,50 | 2,99 | 3,03 | -1,94% | 3.439.018,00 |
| 06.04.2020 | 3,07 | 3,16 | 2,94 | 3,09 | 12,77% | 2.456.050,00 |
| 03.04.2020 | 3,21 | 3,22 | 2,72 | 2,74 | -15,17% | 3.152.566,00 |
| 02.04.2020 | 3,25 | 3,46 | 3,18 | 3,23 | -2,42% | 1.082.174,00 |
| 01.04.2020 | 3,40 | 3,53 | 3,24 | 3,31 | -8,31% | 1.839.892,00 |
| 31.03.2020 | 3,63 | 3,98 | 3,53 | 3,61 | -0,28% | 2.569.173,00 |
| 30.03.2020 | 3,72 | 3,82 | 3,50 | 3,62 | -4,23% | 1.769.038,00 |
| 27.03.2020 | 4,15 | 4,20 | 3,70 | 3,78 | -14,86% | 2.972.308,00 |
| 26.03.2020 | 4,20 | 4,54 | 3,85 | 4,44 | 5,71% | 2.458.141,00 |
| 25.03.2020 | 4,29 | 4,63 | 3,81 | 4,20 | 3,45% | 3.247.453,00 |
| 24.03.2020 | 3,05 | 4,15 | 3,01 | 4,06 | 46,57% | 5.395.503,00 |
| 23.03.2020 | 3,10 | 3,16 | 2,50 | 2,77 | -7,05% | 3.955.640,00 |
| 20.03.2020 | 3,08 | 3,44 | 2,87 | 2,98 | 0,34% | 6.088.851,00 |
| 19.03.2020 | 2,95 | 3,14 | 2,81 | 2,97 | -2,62% | 3.470.356,00 |
| 18.03.2020 | 3,66 | 3,68 | 3,00 | 3,05 | -20,57% | 3.146.580,00 |
| 17.03.2020 | 4,41 | 4,45 | 3,73 | 3,84 | -10,70% | 3.126.958,00 |
| 16.03.2020 | 3,30 | 5,14 | 3,30 | 4,30 | -12,60% | 2.704.328,00 |
| 13.03.2020 | 4,45 | 4,94 | 4,07 | 4,92 | 22,39% | 2.596.244,00 |
| 12.03.2020 | 4,36 | 4,77 | 4,00 | 4,02 | -17,62% | 3.089.672,00 |
| 11.03.2020 | 4,80 | 5,07 | 4,50 | 4,88 | -2,01% | 3.567.329,00 |
| 10.03.2020 | 4,94 | 5,00 | 4,58 | 4,98 | 6,64% | 2.208.399,00 |
| 09.03.2020 | 4,56 | 4,96 | 4,50 | 4,67 | -9,14% | 3.120.200,00 |
| 06.03.2020 | 5,43 | 5,78 | 5,03 | 5,14 | -10,61% | 2.685.619,00 |
| 05.03.2020 | 6,12 | 6,14 | 5,74 | 5,75 | -9,87% | 2.952.679,00 |
| 04.03.2020 | 6,24 | 6,41 | 5,97 | 6,38 | 6,33% | 1.780.541,00 |
| 03.03.2020 | 6,40 | 6,64 | 5,97 | 6,00 | -6,25% | 2.150.886,00 |
| 02.03.2020 | 6,36 | 6,49 | 5,95 | 6,40 | 1,11% | 3.162.071,00 |
| 28.02.2020 | 5,83 | 6,35 | 5,83 | 6,33 | 2,59% | 2.539.930,00 |
| 27.02.2020 | 6,08 | 6,61 | 5,77 | 6,17 | -3,29% | 2.945.989,00 |
| 26.02.2020 | 6,76 | 6,87 | 6,31 | 6,38 | -2,74% | 1.820.304,00 |
| 25.02.2020 | 7,36 | 7,45 | 6,53 | 6,56 | -11,35% | 3.492.861,00 |
| 24.02.2020 | 7,64 | 7,70 | 7,36 | 7,40 | -7,50% | 1.921.261,00 |
| 21.02.2020 | 8,17 | 8,21 | 7,91 | 8,00 | -2,79% | 1.176.567,00 |
| 20.02.2020 | 7,83 | 8,37 | 7,83 | 8,23 | 3,91% | 1.793.861,00 |
| 19.02.2020 | 8,27 | 8,43 | 7,89 | 7,92 | -4,23% | 2.730.111,00 |
| 18.02.2020 | 8,75 | 8,78 | 8,01 | 8,27 | -5,70% | 3.339.009,00 |
| 14.02.2020 | 10,31 | 10,40 | 8,58 | 8,77 | -14,19% | 5.076.651,00 |
| 13.02.2020 | 10,14 | 10,31 | 10,01 | 10,22 | -1,16% | 1.270.425,00 |
| 12.02.2020 | 10,08 | 10,62 | 10,07 | 10,34 | 5,08% | 1.579.688,00 |
| 11.02.2020 | 9,51 | 9,94 | 9,28 | 9,84 | 3,14% | 1.396.469,00 |
| 10.02.2020 | 9,59 | 9,68 | 9,46 | 9,54 | -1,55% | 962.890,00 |
| 07.02.2020 | 9,72 | 9,77 | 9,47 | 9,69 | -1,62% | 984.948,00 |
| 06.02.2020 | 10,28 | 10,30 | 9,76 | 9,85 | -3,24% | 1.335.490,00 |
| 05.02.2020 | 9,97 | 10,37 | 9,97 | 10,18 | 3,88% | 1.569.880,00 |
| 04.02.2020 | 9,69 | 10,01 | 9,63 | 9,80 | 3,70% | 1.168.584,00 |
| 03.02.2020 | 9,29 | 9,69 | 9,29 | 9,45 | 2,27% | 1.530.539,00 |
| 31.01.2020 | 9,28 | 9,35 | 9,05 | 9,24 | -1,81% | 1.265.132,00 |
| 30.01.2020 | 9,25 | 9,44 | 9,17 | 9,41 | -0,32% | 1.230.000,00 |
| 29.01.2020 | 9,57 | 9,85 | 9,42 | 9,44 | -1,26% | 1.304.837,00 |
| 28.01.2020 | 9,64 | 10,01 | 9,44 | 9,56 | 1,81% | 1.835.894,00 |
| 27.01.2020 | 9,02 | 9,53 | 8,93 | 9,39 | 0,86% | 1.975.406,00 |
| 24.01.2020 | 9,75 | 9,79 | 9,20 | 9,31 | -2,00% | 1.239.655,00 |
| 23.01.2020 | 9,24 | 9,54 | 8,94 | 9,50 | 1,71% | 1.458.254,00 |
| 22.01.2020 | 9,39 | 9,58 | 9,32 | 9,34 | -0,53% | 957.421,00 |
| 21.01.2020 | 9,55 | 9,62 | 9,30 | 9,39 | -2,49% | 765.238,00 |
| 17.01.2020 | 9,66 | 9,71 | 9,47 | 9,63 | 0,52% | 924.457,00 |
| 16.01.2020 | 9,44 | 9,73 | 9,39 | 9,58 | 2,68% | 1.047.135,00 |
| 15.01.2020 | 9,11 | 9,34 | 8,99 | 9,33 | 1,52% | 1.169.267,00 |
| 14.01.2020 | 9,04 | 9,41 | 8,94 | 9,19 | 1,55% | 1.354.841,00 |