Börse:
7,520$
7,12%
Echtzeit-Aktienkurs American Axle & Manufacturing Holdings Inc
Bid:
7,510$
Ask:
7,530$
Aktienkurse zur American Axle & Manufacturing Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 7,20 | 7,24 | 6,48 | 6,75 | -3,85% | 2.859.259,00 |
| 19.05.2022 | 6,96 | 7,18 | 6,88 | 7,02 | -0,14% | 2.159.812,00 |
| 18.05.2022 | 7,32 | 7,43 | 7,01 | 7,03 | -5,26% | 1.803.345,00 |
| 17.05.2022 | 7,15 | 7,42 | 7,08 | 7,42 | 7,23% | 2.054.485,00 |
| 16.05.2022 | 7,07 | 7,12 | 6,88 | 6,92 | -2,95% | 1.240.778,00 |
| 13.05.2022 | 6,79 | 7,18 | 6,78 | 7,13 | 8,03% | 1.872.140,00 |
| 12.05.2022 | 6,62 | 6,73 | 6,42 | 6,60 | -1,64% | 1.831.447,00 |
| 11.05.2022 | 6,74 | 7,17 | 6,66 | 6,71 | 0,30% | 2.551.718,00 |
| 10.05.2022 | 6,77 | 6,86 | 6,36 | 6,69 | 0,15% | 2.415.155,00 |
| 09.05.2022 | 6,71 | 6,95 | 6,55 | 6,68 | -3,88% | 1.788.584,00 |
| 06.05.2022 | 7,12 | 7,21 | 6,73 | 6,95 | -1,70% | 2.121.276,00 |
| 05.05.2022 | 6,99 | 7,18 | 6,93 | 7,07 | -1,39% | 1.798.251,00 |
| 04.05.2022 | 6,86 | 7,17 | 6,74 | 7,17 | 3,61% | 1.326.160,00 |
| 03.05.2022 | 6,75 | 6,97 | 6,65 | 6,92 | 2,22% | 1.242.650,00 |
| 02.05.2022 | 6,61 | 6,77 | 6,48 | 6,77 | 2,27% | 1.311.835,00 |
| 29.04.2022 | 6,68 | 6,93 | 6,59 | 6,62 | -2,07% | 1.336.123,00 |
| 28.04.2022 | 6,67 | 6,85 | 6,45 | 6,76 | 3,36% | 1.421.025,00 |
| 27.04.2022 | 6,64 | 6,74 | 6,47 | 6,54 | -0,91% | 1.673.171,00 |
| 26.04.2022 | 6,75 | 6,83 | 6,57 | 6,60 | -4,21% | 2.078.815,00 |
| 25.04.2022 | 6,69 | 6,93 | 6,60 | 6,89 | 1,77% | 1.599.494,00 |
| 22.04.2022 | 6,75 | 6,96 | 6,72 | 6,77 | -2,87% | 1.501.164,00 |
| 21.04.2022 | 7,41 | 7,48 | 6,97 | 6,97 | -3,73% | 1.539.233,00 |
| 20.04.2022 | 7,37 | 7,50 | 7,23 | 7,24 | -0,41% | 1.385.037,00 |
| 19.04.2022 | 6,89 | 7,32 | 6,89 | 7,27 | 5,82% | 1.835.337,00 |
| 18.04.2022 | 6,85 | 6,96 | 6,75 | 6,87 | 0,15% | 1.508.556,00 |
| 14.04.2022 | 6,93 | 7,02 | 6,82 | 6,86 | -1,01% | 1.424.244,00 |
| 13.04.2022 | 6,95 | 7,04 | 6,89 | 6,93 | -0,29% | 1.223.157,00 |
| 12.04.2022 | 6,91 | 7,20 | 6,91 | 6,95 | 1,61% | 1.799.191,00 |
| 11.04.2022 | 6,80 | 7,13 | 6,63 | 6,84 | 1,18% | 2.319.357,00 |
| 08.04.2022 | 6,63 | 6,83 | 6,52 | 6,76 | 1,50% | 2.713.791,00 |
| 07.04.2022 | 6,71 | 6,78 | 6,41 | 6,66 | -2,77% | 2.975.812,00 |
| 06.04.2022 | 7,03 | 7,12 | 6,82 | 6,85 | -4,46% | 2.451.793,00 |
| 05.04.2022 | 7,51 | 7,56 | 7,13 | 7,17 | -5,91% | 2.784.471,00 |
| 04.04.2022 | 7,73 | 7,78 | 7,58 | 7,62 | -1,04% | 1.105.810,00 |
| 01.04.2022 | 7,86 | 7,92 | 7,58 | 7,70 | -0,77% | 1.477.208,00 |
| 31.03.2022 | 7,94 | 8,08 | 7,76 | 7,76 | -3,12% | 1.855.379,00 |
| 30.03.2022 | 8,11 | 8,27 | 8,01 | 8,01 | -2,20% | 1.181.382,00 |
| 29.03.2022 | 7,99 | 8,36 | 7,96 | 8,19 | 4,87% | 1.901.240,00 |
| 28.03.2022 | 7,97 | 8,03 | 7,70 | 7,81 | -2,01% | 1.411.272,00 |
| 25.03.2022 | 8,05 | 8,06 | 7,86 | 7,97 | -1,36% | 1.254.248,00 |
| 24.03.2022 | 8,07 | 8,14 | 8,00 | 8,08 | 0,37% | 1.156.118,00 |
| 23.03.2022 | 8,22 | 8,35 | 8,04 | 8,05 | -4,17% | 1.356.524,00 |
| 22.03.2022 | 8,32 | 8,46 | 8,30 | 8,40 | 1,57% | 1.039.510,00 |
| 21.03.2022 | 8,54 | 8,54 | 8,18 | 8,27 | -2,71% | 943.144,00 |
| 18.03.2022 | 8,43 | 8,60 | 8,27 | 8,50 | -0,70% | 2.790.854,00 |
| 17.03.2022 | 8,50 | 8,63 | 8,41 | 8,56 | -1,27% | 974.635,00 |
| 16.03.2022 | 8,25 | 8,70 | 8,19 | 8,67 | 7,70% | 1.798.455,00 |
| 15.03.2022 | 8,12 | 8,33 | 7,94 | 8,05 | -0,12% | 2.060.691,00 |
| 14.03.2022 | 8,48 | 8,48 | 7,99 | 8,06 | -4,05% | 1.503.211,00 |
| 11.03.2022 | 8,48 | 8,66 | 8,36 | 8,40 | 0,00% | 2.273.545,00 |
| 10.03.2022 | 7,98 | 8,41 | 7,93 | 8,40 | 2,69% | 1.659.738,00 |
| 09.03.2022 | 7,84 | 8,29 | 7,80 | 8,18 | 8,92% | 2.099.393,00 |
| 08.03.2022 | 7,36 | 7,80 | 7,02 | 7,51 | 3,16% | 2.553.390,00 |
| 07.03.2022 | 7,91 | 7,95 | 7,24 | 7,28 | -8,54% | 2.217.617,00 |
| 04.03.2022 | 8,31 | 8,47 | 7,86 | 7,96 | -6,68% | 2.134.048,00 |
| 03.03.2022 | 8,73 | 8,81 | 8,43 | 8,53 | -2,85% | 1.320.749,00 |
| 02.03.2022 | 8,54 | 8,87 | 8,50 | 8,78 | 3,54% | 1.594.910,00 |
| 01.03.2022 | 9,15 | 9,29 | 8,44 | 8,48 | -8,42% | 2.231.968,00 |
| 28.02.2022 | 8,90 | 9,37 | 8,88 | 9,26 | 7,30% | 3.899.338,00 |
| 25.02.2022 | 8,48 | 8,63 | 8,38 | 8,63 | 2,13% | 1.293.367,00 |
| 24.02.2022 | 8,01 | 8,45 | 7,97 | 8,45 | -0,12% | 2.251.112,00 |
| 23.02.2022 | 8,14 | 8,81 | 8,05 | 8,46 | 6,95% | 3.881.502,00 |
| 22.02.2022 | 8,09 | 8,29 | 7,90 | 7,91 | -4,35% | 3.414.506,00 |
| 18.02.2022 | 8,30 | 8,57 | 8,26 | 8,27 | -1,08% | 2.167.943,00 |
| 17.02.2022 | 8,32 | 8,44 | 8,22 | 8,36 | -1,30% | 987.995,00 |
| 16.02.2022 | 8,23 | 8,52 | 8,23 | 8,47 | 1,32% | 1.345.659,00 |
| 15.02.2022 | 7,62 | 8,37 | 7,59 | 8,36 | 12,21% | 2.114.019,00 |
| 14.02.2022 | 7,76 | 7,77 | 7,41 | 7,45 | -6,05% | 2.836.779,00 |
| 11.02.2022 | 7,92 | 8,29 | 7,74 | 7,93 | -5,14% | 3.953.174,00 |
| 10.02.2022 | 8,30 | 8,67 | 8,29 | 8,36 | -0,95% | 2.292.810,00 |
| 09.02.2022 | 8,45 | 8,65 | 8,43 | 8,44 | 1,32% | 816.068,00 |
| 08.02.2022 | 8,15 | 8,34 | 8,06 | 8,33 | 2,97% | 859.873,00 |
| 07.02.2022 | 8,18 | 8,27 | 8,06 | 8,09 | -0,25% | 1.048.847,00 |
| 04.02.2022 | 8,16 | 8,24 | 7,93 | 8,11 | -2,64% | 1.396.977,00 |
| 03.02.2022 | 8,35 | 8,61 | 8,29 | 8,33 | -1,88% | 1.433.996,00 |
| 02.02.2022 | 8,68 | 8,76 | 8,40 | 8,49 | -1,74% | 2.028.035,00 |
| 01.02.2022 | 8,19 | 8,66 | 8,02 | 8,64 | 6,14% | 2.080.379,00 |
| 31.01.2022 | 7,71 | 8,19 | 7,65 | 8,14 | 3,69% | 2.081.576,00 |
| 28.01.2022 | 7,83 | 7,90 | 7,50 | 7,85 | -0,13% | 1.938.455,00 |
| 27.01.2022 | 8,17 | 8,35 | 7,73 | 7,86 | -2,48% | 1.543.604,00 |
| 26.01.2022 | 8,20 | 8,45 | 7,94 | 8,06 | 1,38% | 2.356.293,00 |
| 25.01.2022 | 7,97 | 8,09 | 7,67 | 7,95 | -2,93% | 2.889.154,00 |
| 24.01.2022 | 7,81 | 8,19 | 7,61 | 8,19 | 1,87% | 1.779.766,00 |
| 21.01.2022 | 8,43 | 8,55 | 8,04 | 8,04 | -5,74% | 2.345.782,00 |
| 20.01.2022 | 9,08 | 9,15 | 8,47 | 8,53 | -6,37% | 2.562.898,00 |
| 19.01.2022 | 9,74 | 9,74 | 9,07 | 9,11 | -5,40% | 1.195.668,00 |
| 18.01.2022 | 9,79 | 9,86 | 9,54 | 9,63 | -3,12% | 915.107,00 |
| 14.01.2022 | 9,93 | 9,96 | 9,67 | 9,94 | -1,49% | 959.093,00 |
| 13.01.2022 | 9,68 | 10,23 | 9,58 | 10,09 | 4,67% | 1.251.039,00 |
| 12.01.2022 | 9,77 | 10,06 | 9,55 | 9,64 | -0,72% | 995.669,00 |
| 11.01.2022 | 9,76 | 9,79 | 9,54 | 9,71 | -1,12% | 628.503,00 |
| 10.01.2022 | 9,90 | 9,99 | 9,68 | 9,82 | -1,21% | 633.372,00 |
| 07.01.2022 | 10,44 | 10,54 | 9,94 | 9,94 | -4,05% | 1.075.352,00 |
| 06.01.2022 | 10,05 | 10,45 | 9,87 | 10,36 | 3,39% | 1.152.261,00 |
| 05.01.2022 | 10,25 | 10,49 | 10,00 | 10,02 | -1,38% | 1.804.286,00 |
| 04.01.2022 | 9,71 | 10,30 | 9,67 | 10,16 | 6,17% | 2.009.774,00 |
| 03.01.2022 | 9,49 | 9,85 | 9,47 | 9,57 | 2,57% | 1.133.192,00 |
| 31.12.2021 | 9,22 | 9,38 | 9,19 | 9,33 | 1,19% | 488.447,00 |
| 30.12.2021 | 9,28 | 9,45 | 9,21 | 9,22 | -0,54% | 737.478,00 |
| 29.12.2021 | 9,44 | 9,47 | 9,26 | 9,27 | -1,59% | 556.190,00 |