Börse:
10,782$
2,68%
Echtzeit-Aktienkurs American Axle & Manufacturing Holdings Inc
Bid:
10,641$
Ask:
10,922$
Aktienkurse zur American Axle & Manufacturing Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2021 | 10,50 | 10,85 | 10,50 | 10,80 | 2,84% | - |
| 18.06.2021 | 10,71 | 10,83 | 10,30 | 10,50 | -4,20% | 3.324.426,00 |
| 17.06.2021 | 11,68 | 11,72 | 10,76 | 10,96 | -6,08% | 1.535.769,00 |
| 16.06.2021 | 11,71 | 11,75 | 11,41 | 11,67 | -0,68% | 1.000.314,00 |
| 15.06.2021 | 11,59 | 11,76 | 11,50 | 11,75 | 1,03% | 1.081.075,00 |
| 14.06.2021 | 12,07 | 12,11 | 11,58 | 11,63 | -4,28% | 1.363.832,00 |
| 11.06.2021 | 12,01 | 12,15 | 11,91 | 12,15 | 2,27% | 831.141,00 |
| 10.06.2021 | 12,35 | 12,42 | 11,88 | 11,88 | -3,57% | 949.209,00 |
| 09.06.2021 | 12,54 | 12,58 | 12,29 | 12,32 | -1,99% | 718.268,00 |
| 08.06.2021 | 12,40 | 12,61 | 12,21 | 12,57 | 1,21% | 690.079,00 |
| 07.06.2021 | 12,38 | 12,47 | 12,22 | 12,42 | 0,73% | 771.130,00 |
| 04.06.2021 | 12,88 | 12,89 | 12,18 | 12,33 | -4,20% | 1.560.122,00 |
| 03.06.2021 | 11,98 | 13,06 | 11,83 | 12,87 | 8,33% | 3.663.814,00 |
| 02.06.2021 | 11,98 | 11,99 | 11,64 | 11,88 | -0,34% | 972.382,00 |
| 01.06.2021 | 11,39 | 11,98 | 11,26 | 11,92 | 6,43% | 1.723.454,00 |
| 28.05.2021 | 11,44 | 11,44 | 11,03 | 11,20 | -0,80% | 762.023,00 |
| 27.05.2021 | 11,09 | 11,53 | 10,95 | 11,29 | 4,83% | 1.690.532,00 |
| 26.05.2021 | 10,53 | 10,81 | 10,45 | 10,77 | 2,87% | 945.745,00 |
| 25.05.2021 | 11,00 | 11,08 | 10,47 | 10,47 | -4,12% | 1.276.338,00 |
| 24.05.2021 | 11,24 | 11,24 | 10,92 | 10,92 | -1,89% | 916.591,00 |
| 21.05.2021 | 10,72 | 11,19 | 10,72 | 11,13 | 5,00% | 1.037.582,00 |
| 20.05.2021 | 10,75 | 10,79 | 10,48 | 10,60 | -1,40% | 819.382,00 |
| 19.05.2021 | 10,48 | 10,75 | 10,33 | 10,75 | 0,00% | 1.062.324,00 |
| 18.05.2021 | 10,92 | 11,11 | 10,75 | 10,75 | -0,56% | 1.424.709,00 |
| 17.05.2021 | 10,61 | 10,87 | 10,49 | 10,81 | 1,69% | 988.732,00 |
| 14.05.2021 | 10,32 | 10,63 | 10,23 | 10,63 | 4,32% | 825.592,00 |
| 13.05.2021 | 10,12 | 10,30 | 9,90 | 10,19 | 1,49% | 1.127.035,00 |
| 12.05.2021 | 10,30 | 10,46 | 10,00 | 10,04 | -3,37% | 1.348.880,00 |
| 11.05.2021 | 10,04 | 10,44 | 9,91 | 10,39 | 0,39% | 1.480.069,00 |
| 10.05.2021 | 10,64 | 11,19 | 10,33 | 10,35 | -1,24% | 3.128.320,00 |
| 07.05.2021 | 9,91 | 10,48 | 9,84 | 10,48 | 7,38% | 1.822.408,00 |
| 06.05.2021 | 9,69 | 9,84 | 9,47 | 9,76 | 1,14% | 948.859,00 |
| 05.05.2021 | 9,47 | 9,86 | 9,58 | 9,65 | 2,99% | 800.010,00 |
| 04.05.2021 | 9,55 | 9,55 | 9,19 | 9,37 | -2,40% | 1.106.791,00 |
| 03.05.2021 | 9,36 | 9,66 | 9,36 | 9,60 | 3,45% | 1.412.905,00 |
| 30.04.2021 | 9,67 | 9,83 | 9,10 | 9,28 | -5,31% | 2.715.320,00 |
| 29.04.2021 | 10,26 | 10,39 | 9,68 | 9,80 | -4,39% | 1.885.051,00 |
| 28.04.2021 | 10,17 | 10,31 | 10,01 | 10,25 | 1,38% | 1.230.080,00 |
| 27.04.2021 | 9,86 | 10,18 | 9,78 | 10,11 | 2,64% | 1.377.047,00 |
| 26.04.2021 | 9,90 | 10,07 | 9,81 | 9,85 | 1,03% | 1.324.871,00 |
| 23.04.2021 | 9,15 | 9,87 | 9,07 | 9,75 | 7,50% | 2.338.393,00 |
| 22.04.2021 | 9,27 | 9,33 | 9,06 | 9,07 | -1,73% | 1.387.889,00 |
| 21.04.2021 | 8,90 | 9,25 | 8,65 | 9,23 | 3,36% | 1.156.572,00 |
| 20.04.2021 | 9,23 | 9,27 | 8,78 | 8,93 | -3,67% | 1.808.882,00 |
| 19.04.2021 | 9,47 | 9,50 | 9,11 | 9,27 | -2,83% | 2.278.592,00 |
| 16.04.2021 | 9,50 | 9,59 | 9,41 | 9,54 | 1,38% | 843.764,00 |
| 15.04.2021 | 9,49 | 9,49 | 9,10 | 9,41 | 0,00% | 1.563.038,00 |
| 14.04.2021 | 9,23 | 9,60 | 9,22 | 9,41 | 2,62% | 1.383.346,00 |
| 13.04.2021 | 9,38 | 9,45 | 8,99 | 9,17 | -2,76% | 1.594.657,00 |
| 12.04.2021 | 9,64 | 9,67 | 9,30 | 9,43 | -1,26% | 1.149.489,00 |
| 09.04.2021 | 9,50 | 9,66 | 9,41 | 9,55 | 0,95% | 1.426.657,00 |
| 08.04.2021 | 9,49 | 9,53 | 9,08 | 9,46 | -1,15% | 1.690.301,00 |
| 07.04.2021 | 9,75 | 9,83 | 9,47 | 9,57 | -2,45% | 1.366.273,00 |
| 06.04.2021 | 9,82 | 10,17 | 9,76 | 9,81 | -0,51% | 1.240.074,00 |
| 05.04.2021 | 9,95 | 9,97 | 9,70 | 9,86 | 0,61% | 1.230.665,00 |
| 01.04.2021 | 9,84 | 9,89 | 9,32 | 9,80 | 1,45% | 1.615.760,00 |
| 31.03.2021 | 9,78 | 9,92 | 9,61 | 9,66 | -0,21% | 1.088.277,00 |
| 30.03.2021 | 9,23 | 9,75 | 9,16 | 9,68 | 4,76% | 1.523.200,00 |
| 29.03.2021 | 9,55 | 9,86 | 9,22 | 9,24 | -3,85% | 1.530.305,00 |
| 26.03.2021 | 9,67 | 9,75 | 9,38 | 9,61 | 1,37% | 2.079.014,00 |
| 25.03.2021 | 8,99 | 9,60 | 8,75 | 9,48 | 2,93% | 3.339.858,00 |
| 24.03.2021 | 10,30 | 10,41 | 9,18 | 9,21 | -9,08% | 4.289.628,00 |
| 23.03.2021 | 10,46 | 10,60 | 10,00 | 10,13 | -5,42% | 1.672.467,00 |
| 22.03.2021 | 11,36 | 11,47 | 10,47 | 10,71 | -6,30% | 2.094.198,00 |
| 19.03.2021 | 11,40 | 11,50 | 11,14 | 11,43 | 0,00% | 3.975.675,00 |
| 18.03.2021 | 11,93 | 12,09 | 11,33 | 11,43 | -4,19% | 1.131.670,00 |
| 17.03.2021 | 11,42 | 11,96 | 11,34 | 11,93 | 3,38% | 1.153.583,00 |
| 16.03.2021 | 12,33 | 12,43 | 11,52 | 11,54 | -7,38% | 1.712.785,00 |
| 15.03.2021 | 12,46 | 12,62 | 12,31 | 12,46 | -3,41% | 2.126.714,00 |
| 12.03.2021 | 11,96 | 12,92 | 11,96 | 12,90 | 7,95% | 2.488.510,00 |
| 11.03.2021 | 11,72 | 12,03 | 11,64 | 11,95 | 3,64% | 1.493.303,00 |
| 10.03.2021 | 11,58 | 11,85 | 11,38 | 11,53 | 0,96% | 1.295.910,00 |
| 09.03.2021 | 11,38 | 11,67 | 11,28 | 11,42 | 1,24% | 1.458.555,00 |
| 08.03.2021 | 10,40 | 11,42 | 10,30 | 11,28 | 9,83% | 3.128.876,00 |
| 05.03.2021 | 9,87 | 10,28 | 9,36 | 10,27 | 5,01% | 1.899.852,00 |
| 04.03.2021 | 10,44 | 10,65 | 9,50 | 9,78 | -7,82% | 2.566.043,00 |
| 03.03.2021 | 10,60 | 10,95 | 10,60 | 10,61 | 1,14% | 1.086.553,00 |
| 02.03.2021 | 10,40 | 10,70 | 10,30 | 10,49 | 1,16% | 2.050.000,00 |
| 01.03.2021 | 9,96 | 10,41 | 9,77 | 10,37 | 6,14% | 1.931.367,00 |
| 26.02.2021 | 9,90 | 10,01 | 9,47 | 9,77 | -1,41% | 1.702.442,00 |
| 25.02.2021 | 9,83 | 10,13 | 9,60 | 9,91 | 2,06% | 2.276.333,00 |
| 24.02.2021 | 9,52 | 9,76 | 9,40 | 9,71 | 3,08% | 1.477.158,00 |
| 23.02.2021 | 9,20 | 9,54 | 8,89 | 9,42 | 0,21% | 1.705.470,00 |
| 22.02.2021 | 9,25 | 9,64 | 9,24 | 9,40 | 0,86% | 2.254.304,00 |
| 19.02.2021 | 9,24 | 9,55 | 9,20 | 9,32 | 3,10% | 1.817.450,00 |
| 18.02.2021 | 9,28 | 9,41 | 8,98 | 9,04 | -3,42% | 1.840.101,00 |
| 17.02.2021 | 9,75 | 9,75 | 9,26 | 9,36 | -4,20% | 1.894.792,00 |
| 16.02.2021 | 10,09 | 10,16 | 9,31 | 9,77 | -0,51% | 2.506.752,00 |
| 12.02.2021 | 10,37 | 10,73 | 9,60 | 9,82 | -7,01% | 3.993.697,00 |
| 11.02.2021 | 10,47 | 10,69 | 10,19 | 10,56 | 1,25% | 1.572.409,00 |
| 10.02.2021 | 10,82 | 10,85 | 10,33 | 10,43 | -2,71% | 1.636.543,00 |
| 09.02.2021 | 10,96 | 11,06 | 10,56 | 10,72 | -2,81% | 1.410.713,00 |
| 08.02.2021 | 10,41 | 11,03 | 10,41 | 11,03 | 6,67% | 2.102.121,00 |
| 05.02.2021 | 9,83 | 10,35 | 9,82 | 10,34 | 6,05% | 2.220.686,00 |
| 04.02.2021 | 9,37 | 9,76 | 9,25 | 9,75 | 5,06% | 2.281.458,00 |
| 03.02.2021 | 9,08 | 9,29 | 8,99 | 9,28 | 2,65% | 1.929.645,00 |
| 02.02.2021 | 9,05 | 9,18 | 8,91 | 9,04 | 1,23% | 1.448.278,00 |
| 01.02.2021 | 8,95 | 8,97 | 8,34 | 8,93 | 1,36% | 2.457.706,00 |
| 29.01.2021 | 8,96 | 9,40 | 8,70 | 8,81 | -2,33% | 1.897.215,00 |
| 28.01.2021 | 9,51 | 9,62 | 8,85 | 9,02 | -4,85% | 2.311.165,00 |