6,980$
0,43%
Echtzeit-Aktienkurs American Axle & Manufacturing Holdings Inc
Bid:
Ask:
Aktienkurse zur American Axle & Manufacturing Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 6,95 | 7,12 | 6,92 | 6,98 | 0,43% | 1.342.803,00 |
| 17.04.2024 | 7,09 | 7,10 | 6,93 | 6,95 | -1,00% | 1.153.830,00 |
| 16.04.2024 | 6,92 | 7,16 | 6,86 | 7,02 | 0,43% | 1.311.955,00 |
| 15.04.2024 | 7,10 | 7,15 | 6,94 | 6,99 | -1,13% | 1.363.054,00 |
| 12.04.2024 | 7,16 | 7,23 | 7,06 | 7,07 | -2,48% | 1.019.301,00 |
| 11.04.2024 | 7,24 | 7,32 | 7,13 | 7,25 | 0,28% | 594.353,00 |
| 10.04.2024 | 7,33 | 7,39 | 7,18 | 7,23 | -4,74% | 1.511.753,00 |
| 09.04.2024 | 7,44 | 7,64 | 7,42 | 7,59 | 2,85% | 1.280.603,00 |
| 08.04.2024 | 7,32 | 7,46 | 7,32 | 7,38 | 1,51% | 982.130,00 |
| 05.04.2024 | 7,12 | 7,30 | 7,11 | 7,27 | 2,39% | 955.634,00 |
| 04.04.2024 | 7,38 | 7,42 | 7,08 | 7,10 | -2,20% | 926.118,00 |
| 03.04.2024 | 7,10 | 7,33 | 7,10 | 7,26 | 0,97% | 1.341.098,00 |
| 02.04.2024 | 7,12 | 7,19 | 7,04 | 7,19 | -0,69% | 1.727.369,00 |
| 01.04.2024 | 7,36 | 7,39 | 7,20 | 7,24 | -1,63% | 1.308.217,00 |
| 28.03.2024 | 7,37 | 7,53 | 7,30 | 7,36 | -0,27% | 1.063.275,00 |
| 27.03.2024 | 7,11 | 7,38 | 7,04 | 7,38 | 4,68% | 1.481.954,00 |
| 26.03.2024 | 7,20 | 7,24 | 7,04 | 7,05 | -1,67% | 1.094.531,00 |
| 25.03.2024 | 7,21 | 7,29 | 7,11 | 7,17 | -0,42% | 1.267.045,00 |
| 22.03.2024 | 7,32 | 7,35 | 7,19 | 7,20 | -1,77% | 1.024.969,00 |
| 21.03.2024 | 7,15 | 7,54 | 7,15 | 7,33 | 3,82% | 2.486.351,00 |
| 20.03.2024 | 6,90 | 7,09 | 6,81 | 7,06 | 2,32% | 2.153.896,00 |
| 19.03.2024 | 6,71 | 6,91 | 6,71 | 6,90 | 2,07% | 1.931.330,00 |
| 18.03.2024 | 6,71 | 6,88 | 6,49 | 6,76 | 2,58% | 2.615.749,00 |
| 15.03.2024 | 6,56 | 6,76 | 6,48 | 6,59 | 0,76% | 29.101.995,00 |
| 14.03.2024 | 6,53 | 6,70 | 6,44 | 6,54 | 0,31% | 3.373.821,00 |
| 13.03.2024 | 6,55 | 6,72 | 6,49 | 6,52 | -0,91% | 2.453.140,00 |
| 12.03.2024 | 6,64 | 6,66 | 6,54 | 6,58 | -1,35% | 1.825.629,00 |
| 11.03.2024 | 6,67 | 6,74 | 6,53 | 6,67 | -0,30% | 2.167.685,00 |
| 08.03.2024 | 6,89 | 6,93 | 6,62 | 6,69 | -1,33% | 1.867.139,00 |
| 07.03.2024 | 6,70 | 6,87 | 6,62 | 6,78 | 1,80% | 2.177.678,00 |
| 06.03.2024 | 6,86 | 6,86 | 6,61 | 6,66 | -1,48% | 2.020.991,00 |
| 05.03.2024 | 6,70 | 6,85 | 6,66 | 6,76 | 0,00% | 1.508.831,00 |
| 04.03.2024 | 6,88 | 6,90 | 6,67 | 6,76 | -1,60% | 1.723.467,00 |
| 01.03.2024 | 6,92 | 6,92 | 6,72 | 6,87 | -0,72% | 1.838.768,00 |
| 29.02.2024 | 6,77 | 6,96 | 6,73 | 6,92 | 4,53% | 2.021.710,00 |
| 28.02.2024 | 6,78 | 7,07 | 6,62 | 6,62 | -1,19% | 3.242.317,00 |
| 27.02.2024 | 6,83 | 6,87 | 6,63 | 6,70 | -0,15% | 2.643.325,00 |
| 26.02.2024 | 7,06 | 7,13 | 6,68 | 6,71 | -5,36% | 3.984.732,00 |
| 23.02.2024 | 7,29 | 7,34 | 7,05 | 7,09 | -2,74% | 2.348.930,00 |
| 22.02.2024 | 7,40 | 7,51 | 7,14 | 7,29 | -1,09% | 1.991.041,00 |
| 21.02.2024 | 7,62 | 7,67 | 7,32 | 7,37 | -4,53% | 2.142.934,00 |
| 20.02.2024 | 8,10 | 8,20 | 7,66 | 7,72 | -6,76% | 2.122.966,00 |
| 16.02.2024 | 8,90 | 8,98 | 8,09 | 8,28 | -3,16% | 1.760.696,00 |
| 15.02.2024 | 8,29 | 8,55 | 8,19 | 8,55 | 4,91% | 2.495.038,00 |
| 14.02.2024 | 8,17 | 8,19 | 7,99 | 8,15 | 2,13% | 1.575.166,00 |
| 13.02.2024 | 8,06 | 8,08 | 7,81 | 7,98 | -4,32% | 1.239.236,00 |
| 12.02.2024 | 8,20 | 8,46 | 8,20 | 8,34 | 1,71% | 1.190.500,00 |
| 09.02.2024 | 8,13 | 8,24 | 8,08 | 8,20 | 0,99% | 718.735,00 |
| 08.02.2024 | 8,05 | 8,14 | 7,95 | 8,12 | 0,62% | 675.145,00 |
| 07.02.2024 | 8,27 | 8,27 | 8,01 | 8,07 | -1,47% | 740.260,00 |
| 06.02.2024 | 7,86 | 8,21 | 7,85 | 8,19 | 3,67% | 802.830,00 |
| 05.02.2024 | 8,06 | 8,08 | 7,87 | 7,90 | -3,78% | 764.626,00 |
| 02.02.2024 | 8,06 | 8,27 | 7,95 | 8,21 | -0,24% | 869.181,00 |
| 01.02.2024 | 8,20 | 8,31 | 8,09 | 8,23 | 1,73% | 1.210.035,00 |
| 31.01.2024 | 8,22 | 8,38 | 8,08 | 8,09 | -1,46% | 1.011.762,00 |
| 30.01.2024 | 8,12 | 8,28 | 8,05 | 8,21 | 1,23% | 936.594,00 |
| 29.01.2024 | 8,05 | 8,13 | 7,87 | 8,11 | 0,62% | 778.157,00 |
| 26.01.2024 | 8,07 | 8,22 | 8,00 | 8,06 | 0,88% | 864.121,00 |
| 25.01.2024 | 7,81 | 8,00 | 7,69 | 7,99 | 4,58% | 1.441.544,00 |
| 24.01.2024 | 7,87 | 7,87 | 7,56 | 7,64 | -1,42% | 682.107,00 |
| 23.01.2024 | 7,85 | 7,91 | 7,71 | 7,75 | 1,17% | 794.435,00 |
| 22.01.2024 | 7,60 | 7,78 | 7,56 | 7,66 | 1,86% | 1.378.426,00 |
| 19.01.2024 | 7,38 | 7,54 | 7,28 | 7,52 | 1,62% | 824.392,00 |
| 18.01.2024 | 7,36 | 7,42 | 7,25 | 7,40 | 1,23% | 619.080,00 |
| 17.01.2024 | 7,46 | 7,51 | 7,17 | 7,31 | -8,40% | 1.858.366,00 |
| 16.01.2024 | 7,85 | 8,01 | 7,83 | 7,98 | -0,50% | 1.006.022,00 |
| 12.01.2024 | 8,14 | 8,18 | 7,99 | 8,02 | -0,50% | 543.772,00 |
| 11.01.2024 | 8,08 | 8,08 | 7,90 | 8,06 | -0,86% | 785.361,00 |
| 10.01.2024 | 8,19 | 8,24 | 8,05 | 8,13 | -1,09% | 963.859,00 |
| 09.01.2024 | 8,27 | 8,34 | 8,20 | 8,22 | -2,03% | 728.073,00 |
| 08.01.2024 | 8,22 | 8,44 | 8,19 | 8,39 | 1,21% | 655.865,00 |
| 05.01.2024 | 8,12 | 8,46 | 8,08 | 8,29 | 1,22% | 922.923,00 |
| 04.01.2024 | 8,03 | 8,27 | 7,95 | 8,19 | 1,99% | 1.051.113,00 |
| 03.01.2024 | 8,54 | 8,68 | 8,02 | 8,03 | -8,12% | 1.491.615,00 |
| 02.01.2024 | 8,70 | 8,89 | 8,57 | 8,74 | -0,79% | 796.733,00 |
| 29.12.2023 | 8,84 | 8,90 | 8,76 | 8,81 | -0,79% | 691.346,00 |
| 28.12.2023 | 8,90 | 8,91 | 8,80 | 8,88 | -0,56% | 719.788,00 |
| 27.12.2023 | 8,95 | 9,00 | 8,88 | 8,93 | 0,11% | 596.325,00 |
| 26.12.2023 | 8,92 | 8,97 | 8,83 | 8,92 | 1,02% | 683.096,00 |
| 22.12.2023 | 8,80 | 8,89 | 8,72 | 8,83 | 1,15% | 934.164,00 |
| 21.12.2023 | 8,63 | 8,79 | 8,54 | 8,73 | 2,46% | 1.159.128,00 |
| 20.12.2023 | 8,60 | 8,81 | 8,46 | 8,52 | -1,62% | 2.007.581,00 |
| 19.12.2023 | 8,51 | 8,72 | 8,45 | 8,66 | 3,10% | 1.950.135,00 |
| 18.12.2023 | 8,81 | 8,81 | 8,29 | 8,40 | -4,76% | 2.384.525,00 |
| 15.12.2023 | 8,65 | 8,82 | 8,40 | 8,82 | 1,38% | 20.826.562,00 |
| 14.12.2023 | 8,20 | 8,74 | 8,08 | 8,70 | 9,02% | 3.004.921,00 |
| 13.12.2023 | 7,81 | 8,01 | 7,53 | 7,98 | 2,05% | 2.164.929,00 |
| 12.12.2023 | 7,68 | 7,84 | 7,56 | 7,82 | 1,69% | 2.033.169,00 |
| 11.12.2023 | 7,51 | 7,72 | 7,51 | 7,69 | 1,99% | 1.929.545,00 |
| 08.12.2023 | 7,58 | 7,65 | 7,52 | 7,54 | -0,66% | 1.051.606,00 |
| 07.12.2023 | 7,63 | 7,64 | 7,50 | 7,59 | 0,00% | 1.286.278,00 |
| 06.12.2023 | 7,55 | 7,79 | 7,50 | 7,59 | 1,61% | 1.593.437,00 |
| 05.12.2023 | 7,49 | 7,58 | 7,43 | 7,47 | -1,06% | 1.169.267,00 |
| 04.12.2023 | 7,36 | 7,61 | 7,36 | 7,55 | 2,58% | 1.509.698,00 |
| 01.12.2023 | 6,91 | 7,36 | 6,87 | 7,36 | 5,75% | 2.753.585,00 |
| 30.11.2023 | 7,26 | 7,30 | 6,94 | 6,96 | -3,33% | 1.362.686,00 |
| 29.11.2023 | 7,31 | 7,35 | 7,08 | 7,20 | 1,41% | 1.154.369,00 |
| 28.11.2023 | 6,79 | 7,14 | 6,43 | 7,10 | -1,25% | 1.856.889,00 |
| 27.11.2023 | 7,20 | 7,25 | 7,11 | 7,19 | -0,69% | 1.007.467,00 |
| 24.11.2023 | 7,18 | 7,29 | 7,18 | 7,24 | 0,56% | 657.324,00 |