Börse:
40,900€
-0,24%
Echtzeit-Aktienkurs Allison Transmission Holdings Inc.
Bid:
40,600€
Ask:
41,200€
Aktienkurse zur Allison Transmission Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 40,70 | 41,10 | 40,50 | 40,90 | -0,24% | - |
| 27.01.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 0,74% | 12,00 |
| 26.01.2023 | 40,10 | 40,70 | 40,10 | 40,70 | 2,01% | - |
| 25.01.2023 | 40,10 | 40,10 | 39,50 | 39,90 | -1,24% | - |
| 24.01.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 3,32% | 100,00 |
| 23.01.2023 | 38,10 | 39,10 | 38,10 | 39,10 | 1,03% | - |
| 20.01.2023 | 38,50 | 38,90 | 38,20 | 38,70 | -2,27% | - |
| 19.01.2023 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | 15,00 |
| 18.01.2023 | 39,70 | 40,20 | 39,50 | 40,00 | 0,00% | - |
| 17.01.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 25,00 |
| 16.01.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 0,25% | 1,00 |
| 13.01.2023 | 39,70 | 39,90 | 39,50 | 39,90 | -0,75% | - |
| 12.01.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 0,75% | 35,00 |
| 11.01.2023 | 39,70 | 40,10 | 39,70 | 39,90 | 1,53% | - |
| 10.01.2023 | 39,30 | 39,50 | 39,00 | 39,30 | -1,26% | - |
| 09.01.2023 | 39,80 | 39,80 | 39,80 | 39,80 | -0,25% | 25,00 |
| 06.01.2023 | 39,70 | 40,60 | 39,50 | 39,90 | 2,31% | - |
| 05.01.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 1,00 |
| 04.01.2023 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | 25,00 |
| 03.01.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 4,00 |
| 02.01.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | 1,00 |
| 30.12.2022 | 38,80 | 38,80 | 38,80 | 38,80 | -0,26% | 1,00 |
| 29.12.2022 | 39,00 | 39,30 | 38,70 | 38,90 | -0,77% | - |
| 28.12.2022 | 39,20 | 39,20 | 39,20 | 39,20 | -1,26% | 33,00 |
| 27.12.2022 | 39,60 | 40,30 | 39,40 | 39,70 | 0,25% | - |
| 23.12.2022 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | 22,00 |
| 22.12.2022 | 39,80 | 39,80 | 39,80 | 39,80 | -1,73% | 1,00 |
| 21.12.2022 | 40,00 | 40,70 | 39,80 | 40,50 | 2,02% | - |
| 20.12.2022 | 39,60 | 40,10 | 39,40 | 39,70 | -2,70% | - |
| 15.12.2022 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | 2,00 |
| 08.12.2022 | 41,00 | 41,00 | 41,00 | 41,00 | -5,09% | 1,00 |
| 02.12.2022 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | 25,00 |
| 01.12.2022 | 43,60 | 43,60 | 42,40 | 42,40 | 0,95% | 9,00 |
| 24.11.2022 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | 1,00 |
| 23.11.2022 | 43,20 | 43,20 | 42,80 | 42,80 | 2,39% | 4,00 |
| 15.11.2022 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | 2,00 |
| 11.11.2022 | 41,20 | 41,20 | 41,20 | 41,20 | -4,19% | 5,00 |
| 03.11.2022 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | 66,00 |
| 31.10.2022 | 42,00 | 42,00 | 42,00 | 42,00 | 8,25% | 78,00 |
| 25.10.2022 | 38,80 | 38,80 | 38,80 | 38,80 | 3,74% | 100,00 |
| 21.10.2022 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | 50,00 |
| 11.10.2022 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | 60,00 |
| 06.10.2022 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | 16,00 |
| 29.09.2022 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | 10,00 |
| 26.09.2022 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | 50,00 |
| 22.09.2022 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | 50,00 |
| 06.09.2022 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | 109,00 |
| 30.08.2022 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | 250,00 |
| 24.08.2022 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | 200,00 |
| 23.08.2022 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | 50,00 |
| 18.08.2022 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | 40,00 |
| 15.08.2022 | 37,80 | 37,80 | 37,80 | 37,80 | -5,50% | 85,00 |
| 01.08.2022 | 41,00 | 41,00 | 40,00 | 40,00 | 2,04% | 186,00 |
| 26.07.2022 | 39,40 | 39,40 | 39,20 | 39,20 | 4,81% | 83,00 |
| 20.07.2022 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 14,00 |
| 19.07.2022 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 66,00 |
| 18.07.2022 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 14,00 |
| 13.07.2022 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | 300,00 |
| 11.07.2022 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | 13,00 |
| 20.06.2022 | 35,40 | 35,40 | 35,40 | 35,40 | -7,33% | 1,00 |
| 13.06.2022 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | 40,00 |
| 06.06.2022 | 38,40 | 38,40 | 38,40 | 38,40 | 3,78% | 85,00 |
| 13.05.2022 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | 20,00 |
| 10.05.2022 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | 2,00 |
| 05.05.2022 | 36,80 | 36,80 | 36,80 | 36,80 | 12,20% | 99,00 |
| 11.04.2022 | 32,80 | 32,80 | 32,80 | 32,80 | -4,65% | 20,00 |
| 05.04.2022 | 34,40 | 34,40 | 34,40 | 34,40 | -6,01% | 25,00 |
| 29.03.2022 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | 300,00 |
| 24.03.2022 | 36,00 | 36,20 | 36,00 | 36,20 | 2,84% | 11,00 |
| 15.03.2022 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | 50,00 |
| 14.03.2022 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 1,00 |
| 08.03.2022 | 36,00 | 36,00 | 36,00 | 36,00 | -4,76% | 50,00 |
| 07.03.2022 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | 53,00 |
| 04.03.2022 | 37,00 | 37,00 | 37,00 | 37,00 | 3,93% | 80,00 |
| 28.02.2022 | 35,20 | 35,60 | 35,20 | 35,60 | 5,33% | 93,00 |
| 25.02.2022 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | 178,00 |
| 24.02.2022 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | 500,00 |
| 21.02.2022 | 35,60 | 35,60 | 35,20 | 35,60 | 4,09% | 144,00 |
| 14.02.2022 | 34,60 | 34,60 | 34,20 | 34,20 | 1,18% | 51,00 |
| 04.02.2022 | 33,40 | 33,80 | 33,40 | 33,80 | -1,17% | 92,00 |
| 03.02.2022 | 34,20 | 34,20 | 34,20 | 34,20 | -5,52% | 165,00 |
| 18.01.2022 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | 125,00 |
| 14.01.2022 | 35,60 | 35,60 | 35,60 | 35,60 | 5,95% | 150,00 |
| 10.01.2022 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | 23,00 |
| 07.01.2022 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | 1,00 |
| 06.01.2022 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | 100,00 |
| 05.01.2022 | 34,00 | 34,00 | 34,00 | 34,00 | 9,68% | 20,00 |
| 29.12.2021 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 27,00 |
| 15.12.2021 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | 76,00 |
| 14.12.2021 | 31,80 | 31,80 | 31,60 | 31,60 | 3,27% | 206,00 |
| 13.12.2021 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 60,00 |
| 09.12.2021 | 30,60 | 30,60 | 30,60 | 30,60 | -8,38% | 400,00 |
| 06.12.2021 | 33,40 | 33,40 | 33,40 | 33,40 | 3,73% | 20,00 |
| 03.12.2021 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | 315,00 |
| 01.12.2021 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 60,00 |
| 30.11.2021 | 31,00 | 31,00 | 31,00 | 31,00 | -4,91% | 60,00 |
| 26.11.2021 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 125,00 |
| 16.11.2021 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | 50,00 |
| 15.11.2021 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 250,00 |
| 12.11.2021 | 31,40 | 32,20 | 31,40 | 32,20 | 3,21% | 59,00 |