74,720$
1,29%
Echtzeit-Aktienkurs Allison Transmission Holdings
Bid:
Ask:
Aktienkurse zur Allison Transmission Holdings Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 74,38 | 74,75 | 73,20 | 74,66 | 1,21% | 536.764,00 |
01.05.2024 | 73,52 | 74,85 | 73,26 | 73,77 | 0,30% | 582.181,00 |
30.04.2024 | 75,32 | 75,80 | 73,33 | 73,55 | -3,33% | 1.039.766,00 |
29.04.2024 | 75,00 | 77,03 | 74,75 | 76,08 | 2,13% | 1.339.508,00 |
26.04.2024 | 74,04 | 77,81 | 71,59 | 74,49 | -7,19% | 1.656.438,00 |
25.04.2024 | 78,85 | 80,50 | 78,33 | 80,26 | 0,29% | 810.848,00 |
24.04.2024 | 80,18 | 80,91 | 79,15 | 80,03 | 0,35% | 700.655,00 |
23.04.2024 | 79,49 | 80,08 | 79,23 | 79,75 | 0,80% | 531.475,00 |
22.04.2024 | 78,68 | 79,73 | 77,82 | 79,12 | 0,93% | 619.280,00 |
19.04.2024 | 79,33 | 79,90 | 78,20 | 78,39 | -1,26% | 816.005,00 |
18.04.2024 | 80,23 | 80,64 | 79,03 | 79,39 | -0,49% | 520.712,00 |
17.04.2024 | 80,59 | 80,59 | 78,86 | 79,78 | -0,59% | 639.463,00 |
16.04.2024 | 80,64 | 80,74 | 79,49 | 80,25 | -0,88% | 602.780,00 |
15.04.2024 | 82,29 | 82,71 | 80,40 | 80,96 | 0,10% | 530.282,00 |
12.04.2024 | 81,82 | 82,50 | 80,27 | 80,88 | -1,20% | 571.836,00 |
11.04.2024 | 82,44 | 82,45 | 81,08 | 81,86 | -0,51% | 479.115,00 |
10.04.2024 | 80,80 | 82,58 | 80,15 | 82,28 | 0,33% | 389.779,00 |
09.04.2024 | 82,62 | 82,83 | 81,07 | 82,01 | -0,69% | 520.411,00 |
08.04.2024 | 82,67 | 83,00 | 82,22 | 82,58 | 0,35% | 445.756,00 |
05.04.2024 | 81,91 | 83,00 | 81,65 | 82,29 | 0,66% | 673.861,00 |
04.04.2024 | 82,98 | 83,42 | 81,33 | 81,75 | -0,54% | 551.411,00 |
03.04.2024 | 81,42 | 82,56 | 81,21 | 82,19 | 0,93% | 732.314,00 |
02.04.2024 | 80,40 | 81,84 | 80,19 | 81,43 | 0,74% | 707.450,00 |
01.04.2024 | 81,11 | 82,01 | 80,66 | 80,83 | -0,41% | 508.084,00 |
28.03.2024 | 80,74 | 81,54 | 80,44 | 81,16 | 0,45% | 833.248,00 |
27.03.2024 | 80,64 | 80,84 | 79,99 | 80,80 | 1,04% | 411.649,00 |
26.03.2024 | 79,69 | 80,34 | 79,50 | 79,97 | 1,10% | 554.154,00 |
25.03.2024 | 78,86 | 79,58 | 78,52 | 79,10 | 0,09% | 403.706,00 |
22.03.2024 | 78,53 | 79,43 | 78,46 | 79,03 | 0,71% | 499.687,00 |
21.03.2024 | 78,11 | 78,53 | 77,38 | 78,47 | 1,06% | 551.591,00 |
20.03.2024 | 77,48 | 78,03 | 76,56 | 77,65 | 0,36% | 482.346,00 |
19.03.2024 | 76,14 | 77,63 | 76,14 | 77,37 | 1,48% | 663.404,00 |
18.03.2024 | 75,70 | 76,90 | 75,61 | 76,24 | 1,29% | 561.467,00 |
15.03.2024 | 74,62 | 75,93 | 74,62 | 75,27 | 0,37% | 817.202,00 |
14.03.2024 | 75,56 | 75,85 | 74,57 | 74,99 | -0,75% | 477.607,00 |
13.03.2024 | 75,32 | 76,03 | 75,18 | 75,56 | 0,19% | 381.972,00 |
12.03.2024 | 74,73 | 75,47 | 74,09 | 75,42 | 1,15% | 392.602,00 |
11.03.2024 | 73,84 | 74,70 | 73,16 | 74,56 | 0,70% | 548.791,00 |
08.03.2024 | 75,93 | 76,38 | 73,95 | 74,04 | -1,79% | 668.669,00 |
07.03.2024 | 76,54 | 77,09 | 75,28 | 75,39 | -1,10% | 635.431,00 |
06.03.2024 | 75,66 | 76,76 | 75,60 | 76,23 | 1,22% | 565.608,00 |
05.03.2024 | 75,97 | 76,66 | 75,03 | 75,31 | -1,18% | 562.244,00 |
04.03.2024 | 75,40 | 76,94 | 75,40 | 76,21 | 1,07% | 477.689,00 |
01.03.2024 | 75,30 | 76,20 | 75,18 | 75,40 | 0,09% | 664.282,00 |
29.02.2024 | 75,61 | 75,65 | 74,19 | 75,33 | -0,34% | 1.227.307,00 |
28.02.2024 | 74,89 | 76,43 | 74,89 | 75,59 | 0,32% | 757.076,00 |
27.02.2024 | 75,12 | 75,48 | 74,47 | 75,35 | 0,69% | 866.393,00 |
26.02.2024 | 74,50 | 75,24 | 74,26 | 74,83 | 0,27% | 662.197,00 |
23.02.2024 | 72,84 | 74,82 | 72,51 | 74,63 | 1,69% | 1.155.829,00 |
22.02.2024 | 71,99 | 73,47 | 71,35 | 73,39 | 3,54% | 1.233.856,00 |
21.02.2024 | 70,16 | 70,98 | 69,80 | 70,88 | -0,13% | 985.301,00 |
20.02.2024 | 68,89 | 70,99 | 67,61 | 70,97 | 0,57% | 1.093.237,00 |
16.02.2024 | 71,34 | 71,60 | 70,46 | 70,57 | -1,64% | 1.102.592,00 |
15.02.2024 | 70,69 | 71,96 | 69,29 | 71,75 | 2,35% | 1.680.337,00 |
14.02.2024 | 70,00 | 72,50 | 67,92 | 70,10 | 13,91% | 2.645.166,00 |
13.02.2024 | 61,61 | 62,04 | 61,04 | 61,54 | -2,05% | 764.410,00 |
12.02.2024 | 61,69 | 62,99 | 61,69 | 62,83 | 1,83% | 553.509,00 |
09.02.2024 | 61,65 | 61,89 | 61,29 | 61,70 | 0,05% | 531.539,00 |
08.02.2024 | 61,56 | 61,80 | 61,26 | 61,67 | 0,47% | 440.918,00 |
07.02.2024 | 61,70 | 62,04 | 61,20 | 61,38 | -0,08% | 587.070,00 |
06.02.2024 | 61,10 | 61,76 | 60,86 | 61,43 | 0,38% | 444.532,00 |
05.02.2024 | 61,54 | 61,65 | 60,34 | 61,20 | -0,52% | 443.298,00 |
02.02.2024 | 61,07 | 62,06 | 60,77 | 61,52 | 0,11% | 419.433,00 |
01.02.2024 | 61,12 | 61,51 | 60,26 | 61,45 | 1,50% | 553.330,00 |
31.01.2024 | 61,37 | 61,66 | 60,52 | 60,54 | -1,43% | 806.576,00 |
30.01.2024 | 60,65 | 61,76 | 60,65 | 61,42 | 0,75% | 407.084,00 |
29.01.2024 | 60,26 | 61,05 | 60,03 | 60,96 | 1,16% | 480.441,00 |
26.01.2024 | 59,43 | 60,58 | 59,31 | 60,26 | 1,72% | 547.601,00 |
25.01.2024 | 59,10 | 59,48 | 58,77 | 59,24 | 1,21% | 562.497,00 |
24.01.2024 | 58,94 | 59,29 | 58,36 | 58,53 | 0,24% | 349.996,00 |
23.01.2024 | 58,56 | 59,18 | 58,14 | 58,39 | 0,22% | 502.051,00 |
22.01.2024 | 57,50 | 58,29 | 57,50 | 58,26 | 1,73% | 381.396,00 |
19.01.2024 | 56,71 | 57,32 | 55,81 | 57,27 | 1,40% | 470.782,00 |
18.01.2024 | 56,41 | 56,69 | 55,96 | 56,48 | 0,91% | 532.252,00 |
17.01.2024 | 56,34 | 56,83 | 55,82 | 55,97 | -1,89% | 547.784,00 |
16.01.2024 | 56,45 | 57,08 | 56,18 | 57,05 | 0,16% | 523.958,00 |
12.01.2024 | 58,00 | 58,07 | 56,73 | 56,96 | -1,18% | 516.820,00 |
11.01.2024 | 57,57 | 57,91 | 56,99 | 57,64 | 0,30% | 581.751,00 |
10.01.2024 | 57,29 | 57,64 | 57,06 | 57,47 | 0,52% | 600.954,00 |
09.01.2024 | 57,07 | 57,23 | 56,47 | 57,17 | -1,18% | 547.876,00 |
08.01.2024 | 55,98 | 57,92 | 55,83 | 57,85 | 3,43% | 768.152,00 |
05.01.2024 | 55,50 | 56,36 | 55,50 | 55,93 | 0,47% | 536.751,00 |
04.01.2024 | 55,85 | 56,24 | 55,47 | 55,67 | -0,18% | 750.226,00 |
03.01.2024 | 56,57 | 56,57 | 55,19 | 55,77 | -2,12% | 868.101,00 |
02.01.2024 | 57,82 | 58,57 | 56,70 | 56,98 | -2,01% | 892.592,00 |
29.12.2023 | 58,41 | 58,55 | 58,01 | 58,15 | -0,43% | 381.941,00 |
28.12.2023 | 58,37 | 58,72 | 58,28 | 58,40 | -0,07% | 360.218,00 |
27.12.2023 | 58,31 | 58,79 | 57,90 | 58,44 | 0,21% | 436.721,00 |
26.12.2023 | 58,41 | 58,69 | 58,10 | 58,32 | -0,15% | 330.918,00 |
22.12.2023 | 58,48 | 58,79 | 58,25 | 58,41 | 0,21% | 279.989,00 |
21.12.2023 | 58,27 | 58,45 | 57,71 | 58,29 | 0,81% | 354.641,00 |
20.12.2023 | 59,00 | 59,37 | 57,79 | 57,82 | -2,18% | 665.807,00 |
19.12.2023 | 58,16 | 59,28 | 58,05 | 59,11 | 2,21% | 622.993,00 |
18.12.2023 | 58,99 | 59,12 | 57,40 | 57,83 | -1,93% | 661.106,00 |
15.12.2023 | 58,84 | 59,53 | 58,67 | 58,97 | -0,03% | 1.211.220,00 |
14.12.2023 | 57,59 | 59,33 | 57,14 | 58,99 | 3,53% | 742.908,00 |
13.12.2023 | 56,09 | 57,12 | 55,68 | 56,98 | 1,88% | 586.529,00 |
12.12.2023 | 55,85 | 56,38 | 55,69 | 55,93 | 0,04% | 484.587,00 |
11.12.2023 | 54,97 | 55,93 | 54,97 | 55,91 | 1,86% | 391.714,00 |
08.12.2023 | 54,83 | 55,44 | 54,71 | 54,89 | 0,09% | 545.554,00 |