Börse:
9,491$
0,01%
Echtzeit-Aktienkurs American Axle & Manufacturing Holdings
Bid:
9,485$
Ask:
9,496$
Aktienkurse zur American Axle & Manufacturing Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2019 | 9,76 | 10,10 | 9,72 | 10,09 | 6,32% | 1.273.645,00 |
| 05.12.2019 | 9,57 | 9,63 | 9,33 | 9,49 | 0,00% | 866.332,00 |
| 04.12.2019 | 9,63 | 9,85 | 9,45 | 9,49 | -0,32% | 1.041.946,00 |
| 03.12.2019 | 9,76 | 9,76 | 9,23 | 9,52 | -4,90% | 1.876.404,00 |
| 02.12.2019 | 10,00 | 10,42 | 9,89 | 10,01 | 1,52% | 1.425.346,00 |
| 29.11.2019 | 9,95 | 10,01 | 9,82 | 9,86 | -1,20% | 424.399,00 |
| 27.11.2019 | 9,94 | 10,09 | 9,80 | 9,98 | 0,81% | 879.063,00 |
| 26.11.2019 | 9,88 | 10,09 | 9,81 | 9,90 | -1,00% | 1.206.440,00 |
| 25.11.2019 | 9,74 | 10,06 | 9,55 | 10,00 | 3,41% | 988.704,00 |
| 22.11.2019 | 9,62 | 9,79 | 9,55 | 9,67 | 1,90% | 942.038,00 |
| 21.11.2019 | 9,54 | 9,56 | 9,34 | 9,49 | 0,32% | 1.181.565,00 |
| 20.11.2019 | 10,08 | 10,08 | 9,31 | 9,46 | -6,89% | 2.491.097,00 |
| 19.11.2019 | 9,81 | 10,22 | 9,78 | 10,16 | 4,42% | 2.304.170,00 |
| 18.11.2019 | 9,81 | 9,84 | 9,53 | 9,73 | -2,31% | 1.458.973,00 |
| 15.11.2019 | 10,21 | 10,34 | 9,83 | 9,96 | -1,29% | 2.160.701,00 |
| 14.11.2019 | 10,21 | 10,35 | 10,07 | 10,09 | -0,88% | 1.004.777,00 |
| 13.11.2019 | 10,35 | 10,47 | 10,03 | 10,18 | -3,51% | 1.987.474,00 |
| 12.11.2019 | 10,88 | 10,97 | 10,54 | 10,55 | -2,76% | 1.827.989,00 |
| 11.11.2019 | 10,89 | 10,98 | 10,71 | 10,85 | -1,90% | 1.173.468,00 |
| 08.11.2019 | 10,77 | 11,16 | 10,66 | 11,06 | 1,94% | 1.749.763,00 |
| 07.11.2019 | 10,60 | 11,02 | 10,60 | 10,85 | 4,23% | 2.420.568,00 |
| 06.11.2019 | 10,61 | 10,71 | 10,21 | 10,41 | -2,25% | 3.452.363,00 |
| 05.11.2019 | 10,98 | 11,21 | 10,63 | 10,65 | -3,62% | 4.141.238,00 |
| 04.11.2019 | 10,54 | 11,14 | 10,33 | 11,05 | 8,44% | 5.499.923,00 |
| 01.11.2019 | 8,89 | 10,91 | 8,75 | 10,19 | 21,89% | 8.985.664,00 |
| 31.10.2019 | 8,81 | 9,03 | 8,32 | 8,36 | -5,32% | 4.204.716,00 |
| 30.10.2019 | 9,12 | 9,17 | 8,81 | 8,83 | -3,29% | 2.335.346,00 |
| 29.10.2019 | 9,19 | 9,29 | 8,92 | 9,13 | -1,40% | 1.496.919,00 |
| 28.10.2019 | 9,14 | 9,32 | 9,09 | 9,26 | 2,43% | 1.768.976,00 |
| 25.10.2019 | 8,56 | 9,07 | 8,56 | 9,04 | 4,63% | 1.736.024,00 |
| 24.10.2019 | 8,84 | 8,88 | 8,52 | 8,64 | -1,37% | 1.275.227,00 |
| 23.10.2019 | 8,74 | 8,77 | 8,33 | 8,76 | 0,23% | 2.122.918,00 |
| 22.10.2019 | 8,54 | 8,77 | 8,29 | 8,74 | 2,22% | 2.798.826,00 |
| 21.10.2019 | 8,45 | 8,61 | 8,34 | 8,55 | 2,89% | 1.783.061,00 |
| 18.10.2019 | 8,36 | 8,41 | 8,18 | 8,31 | -1,66% | 1.587.418,00 |
| 17.10.2019 | 8,40 | 8,51 | 8,23 | 8,45 | 1,32% | 3.075.911,00 |
| 16.10.2019 | 8,21 | 8,59 | 8,16 | 8,34 | 2,08% | 3.094.433,00 |
| 15.10.2019 | 7,91 | 8,26 | 7,66 | 8,17 | 3,81% | 3.031.028,00 |
| 14.10.2019 | 7,84 | 7,92 | 7,54 | 7,87 | -0,76% | 1.465.454,00 |
| 11.10.2019 | 7,57 | 8,09 | 7,57 | 7,93 | 6,87% | 2.303.506,00 |
| 10.10.2019 | 7,24 | 7,53 | 7,19 | 7,42 | 3,34% | 2.158.525,00 |
| 09.10.2019 | 6,96 | 7,23 | 6,93 | 7,18 | 5,43% | 1.518.238,00 |
| 08.10.2019 | 7,01 | 7,07 | 6,77 | 6,81 | -5,15% | 2.850.884,00 |
| 07.10.2019 | 7,34 | 7,43 | 7,11 | 7,18 | -2,71% | 1.679.054,00 |
| 04.10.2019 | 7,16 | 7,38 | 7,15 | 7,38 | 2,50% | 1.917.547,00 |
| 03.10.2019 | 7,21 | 7,27 | 6,75 | 7,20 | -1,37% | 2.681.528,00 |
| 02.10.2019 | 7,60 | 7,67 | 7,10 | 7,30 | -5,56% | 2.100.284,00 |
| 01.10.2019 | 8,30 | 8,57 | 7,71 | 7,73 | -5,96% | 2.296.522,00 |
| 30.09.2019 | 7,97 | 8,28 | 7,83 | 8,22 | 3,14% | 2.071.141,00 |
| 27.09.2019 | 7,67 | 7,98 | 7,65 | 7,97 | 4,32% | 1.654.554,00 |
| 26.09.2019 | 7,63 | 7,83 | 7,58 | 7,64 | -0,13% | 2.765.670,00 |
| 25.09.2019 | 7,51 | 7,73 | 7,51 | 7,65 | 2,00% | 2.440.059,00 |
| 24.09.2019 | 8,02 | 8,02 | 7,34 | 7,50 | -6,02% | 3.147.519,00 |
| 23.09.2019 | 7,89 | 8,07 | 7,78 | 7,98 | -0,25% | 1.631.998,00 |
| 20.09.2019 | 8,03 | 8,13 | 7,86 | 8,00 | -0,62% | 6.434.676,00 |
| 19.09.2019 | 8,10 | 8,35 | 8,01 | 8,05 | -0,37% | 2.961.366,00 |
| 18.09.2019 | 8,49 | 8,68 | 7,92 | 8,08 | -2,42% | 3.483.523,00 |
| 17.09.2019 | 8,56 | 8,63 | 8,16 | 8,28 | -4,17% | 2.477.349,00 |
| 16.09.2019 | 8,78 | 8,92 | 8,59 | 8,64 | -3,57% | 2.952.969,00 |
| 13.09.2019 | 8,71 | 9,23 | 8,66 | 8,96 | 4,07% | 3.884.223,00 |
| 12.09.2019 | 8,58 | 8,68 | 8,19 | 8,61 | 0,23% | 2.222.386,00 |
| 11.09.2019 | 8,45 | 8,65 | 7,91 | 8,59 | 2,38% | 3.209.174,00 |
| 10.09.2019 | 8,19 | 8,45 | 8,03 | 8,39 | 1,94% | 3.683.035,00 |
| 09.09.2019 | 7,82 | 8,60 | 7,82 | 8,23 | 7,16% | 4.617.313,00 |
| 06.09.2019 | 7,21 | 7,69 | 7,20 | 7,68 | 6,52% | 4.939.464,00 |
| 05.09.2019 | 6,47 | 7,31 | 6,47 | 7,21 | 14,26% | 4.305.144,00 |
| 04.09.2019 | 6,12 | 6,35 | 6,01 | 6,31 | 4,99% | 3.421.460,00 |
| 03.09.2019 | 6,26 | 6,27 | 5,87 | 6,01 | -3,46% | 3.960.822,00 |
| 02.09.2019 | 6,31 | 6,31 | 6,22 | 6,23 | -1,81% | - |
| 30.08.2019 | 6,46 | 6,60 | 6,28 | 6,34 | -0,63% | 2.166.195,00 |
| 29.08.2019 | 6,33 | 6,57 | 6,33 | 6,38 | 2,08% | 1.827.128,00 |
| 28.08.2019 | 6,12 | 6,32 | 6,03 | 6,25 | 1,30% | 3.105.225,00 |
| 27.08.2019 | 6,44 | 6,45 | 6,06 | 6,17 | -2,99% | 3.241.832,00 |
| 26.08.2019 | 6,71 | 6,72 | 6,31 | 6,36 | -2,90% | 2.553.405,00 |
| 23.08.2019 | 6,84 | 7,17 | 6,52 | 6,55 | -5,76% | 4.116.719,00 |
| 22.08.2019 | 6,76 | 7,02 | 6,71 | 6,95 | 2,96% | 3.350.372,00 |
| 21.08.2019 | 6,83 | 6,95 | 6,67 | 6,75 | 1,50% | 2.585.731,00 |
| 20.08.2019 | 7,10 | 7,14 | 6,65 | 6,65 | -6,99% | 2.612.638,00 |
| 19.08.2019 | 7,41 | 7,42 | 7,14 | 7,15 | -1,11% | 1.818.285,00 |
| 16.08.2019 | 7,11 | 7,31 | 7,06 | 7,23 | 2,99% | 1.872.730,00 |
| 15.08.2019 | 7,21 | 7,24 | 6,95 | 7,02 | -2,23% | 2.478.327,00 |
| 14.08.2019 | 7,31 | 7,35 | 6,97 | 7,18 | -5,40% | 2.120.112,00 |
| 13.08.2019 | 7,15 | 7,76 | 7,12 | 7,59 | 6,30% | 2.230.602,00 |
| 12.08.2019 | 7,62 | 7,66 | 7,11 | 7,14 | -7,39% | 2.490.488,00 |
| 09.08.2019 | 7,92 | 8,03 | 7,65 | 7,71 | -3,38% | 2.624.125,00 |
| 08.08.2019 | 8,10 | 8,32 | 7,86 | 7,98 | -1,12% | 3.082.766,00 |
| 07.08.2019 | 8,24 | 8,27 | 7,88 | 8,07 | -4,38% | 2.484.114,00 |
| 06.08.2019 | 8,68 | 9,01 | 8,31 | 8,44 | -1,29% | 2.554.288,00 |
| 05.08.2019 | 9,11 | 9,15 | 8,20 | 8,55 | -8,85% | 5.743.950,00 |
| 02.08.2019 | 10,01 | 10,18 | 8,65 | 9,38 | -14,88% | 7.950.208,00 |
| 01.08.2019 | 12,08 | 12,15 | 10,96 | 11,02 | -8,70% | 3.333.293,00 |
| 31.07.2019 | 12,27 | 12,42 | 11,95 | 12,07 | -1,55% | 1.847.323,00 |
| 30.07.2019 | 12,19 | 12,28 | 11,75 | 12,26 | -0,57% | 1.388.472,00 |
| 29.07.2019 | 12,48 | 12,53 | 12,22 | 12,33 | -1,52% | 1.187.719,00 |
| 26.07.2019 | 12,34 | 12,58 | 12,13 | 12,52 | 1,46% | 939.903,00 |
| 25.07.2019 | 12,56 | 12,60 | 12,25 | 12,34 | -2,53% | 1.536.759,00 |
| 24.07.2019 | 12,24 | 12,72 | 12,22 | 12,66 | 2,93% | 1.711.041,00 |
| 23.07.2019 | 11,78 | 12,31 | 11,68 | 12,30 | 6,68% | 1.687.453,00 |
| 22.07.2019 | 11,72 | 11,91 | 11,49 | 11,53 | -1,28% | 904.113,00 |
| 19.07.2019 | 11,72 | 12,08 | 11,64 | 11,68 | 0,26% | 1.509.172,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen