78,756$
-0,80%
Echtzeit-Aktienkurs Allison Transmission Holdings Inc.
Bid:
Ask:
Aktienkurse zur Allison Transmission Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 79,22 | 79,72 | 78,15 | 78,72 | -0,84% | - |
| 18.04.2024 | 80,23 | 80,64 | 79,03 | 79,39 | -0,49% | 520.741,00 |
| 17.04.2024 | 80,59 | 80,59 | 78,86 | 79,78 | -0,59% | 639.511,00 |
| 16.04.2024 | 80,64 | 80,74 | 79,49 | 80,25 | -0,88% | 602.785,00 |
| 15.04.2024 | 82,29 | 82,71 | 80,40 | 80,96 | 0,10% | 530.283,00 |
| 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% | 479.418,00 |
| 10.04.2024 | 80,80 | 82,58 | 80,15 | 82,28 | 0,33% | 389.875,00 |
| 09.04.2024 | 82,62 | 82,83 | 81,07 | 82,01 | -0,69% | 520.429,00 |
| 08.04.2024 | 82,67 | 83,00 | 82,22 | 82,58 | 0,35% | 445.794,00 |
| 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% | 551.479,00 |
| 03.04.2024 | 81,42 | 82,56 | 81,21 | 82,19 | 0,93% | 732.797,00 |
| 02.04.2024 | 80,40 | 81,84 | 80,19 | 81,43 | 0,74% | 707.950,00 |
| 01.04.2024 | 81,11 | 82,01 | 80,66 | 80,83 | -0,41% | 508.195,00 |
| 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% | 411.717,00 |
| 26.03.2024 | 79,69 | 80,34 | 79,50 | 79,97 | 1,10% | 554.201,00 |
| 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% | 552.085,00 |
| 20.03.2024 | 77,48 | 78,03 | 76,56 | 77,65 | 0,36% | 484.711,00 |
| 19.03.2024 | 76,14 | 77,63 | 76,14 | 77,37 | 1,48% | 680.374,00 |
| 18.03.2024 | 75,70 | 76,90 | 75,61 | 76,24 | 1,29% | 617.378,00 |
| 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% | 381.975,00 |
| 12.03.2024 | 74,73 | 75,47 | 74,09 | 75,42 | 1,15% | 392.644,00 |
| 11.03.2024 | 73,84 | 74,70 | 73,16 | 74,56 | 0,70% | 568.097,00 |
| 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% | 635.545,00 |
| 06.03.2024 | 75,66 | 76,76 | 75,60 | 76,23 | 1,22% | 617.277,00 |
| 05.03.2024 | 75,97 | 76,66 | 75,03 | 75,31 | -1,18% | 562.252,00 |
| 04.03.2024 | 75,40 | 76,94 | 75,40 | 76,21 | 1,07% | 566.644,00 |
| 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% | 1.227.927,00 |
| 28.02.2024 | 74,89 | 76,43 | 74,89 | 75,59 | 0,32% | 757.337,00 |
| 27.02.2024 | 75,12 | 75,48 | 74,47 | 75,35 | 0,69% | 866.521,00 |
| 26.02.2024 | 74,50 | 75,24 | 74,26 | 74,83 | 0,27% | 664.776,00 |
| 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% | 1.401.392,00 |
| 21.02.2024 | 70,16 | 70,98 | 69,80 | 70,88 | -0,13% | 1.003.424,00 |
| 20.02.2024 | 68,89 | 70,99 | 67,61 | 70,97 | 0,57% | 1.093.359,00 |
| 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% | 1.680.343,00 |
| 14.02.2024 | 70,00 | 72,50 | 67,92 | 70,10 | 13,91% | 2.645.484,00 |
| 13.02.2024 | 61,61 | 62,04 | 61,04 | 61,54 | -2,05% | 777.243,00 |
| 12.02.2024 | 61,69 | 62,99 | 61,69 | 62,83 | 1,83% | 553.510,00 |
| 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% | 440.919,00 |
| 07.02.2024 | 61,70 | 62,04 | 61,20 | 61,38 | -0,08% | 588.216,00 |
| 06.02.2024 | 61,10 | 61,76 | 60,86 | 61,43 | 0,38% | 444.534,00 |
| 05.02.2024 | 61,54 | 61,65 | 60,34 | 61,20 | -0,52% | 443.663,00 |
| 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% | 806.873,00 |
| 30.01.2024 | 60,65 | 61,76 | 60,65 | 61,42 | 0,75% | 462.985,00 |
| 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% | 350.033,00 |
| 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% | 381.400,00 |
| 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% | 523.977,00 |
| 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% | 582.525,00 |
| 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% | 547.916,00 |
| 08.01.2024 | 55,98 | 57,92 | 55,83 | 57,85 | 3,43% | 768.292,00 |
| 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% | 868.251,00 |
| 02.01.2024 | 57,82 | 58,57 | 56,70 | 56,98 | -2,01% | 892.634,00 |
| 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% | 360.321,00 |
| 27.12.2023 | 58,31 | 58,79 | 57,90 | 58,44 | 0,21% | 447.203,00 |
| 26.12.2023 | 58,41 | 58,69 | 58,10 | 58,32 | -0,15% | 331.025,00 |
| 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% | 363.284,00 |
| 20.12.2023 | 59,00 | 59,37 | 57,79 | 57,82 | -2,18% | 680.914,00 |
| 19.12.2023 | 58,16 | 59,28 | 58,05 | 59,11 | 2,21% | 623.000,00 |
| 18.12.2023 | 58,99 | 59,12 | 57,40 | 57,83 | -1,93% | 661.135,00 |
| 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% | 743.074,00 |
| 13.12.2023 | 56,09 | 57,12 | 55,68 | 56,98 | 1,88% | 586.620,00 |
| 12.12.2023 | 55,85 | 56,38 | 55,69 | 55,93 | 0,04% | 484.842,00 |
| 11.12.2023 | 54,97 | 55,93 | 54,97 | 55,91 | 1,86% | 391.718,00 |
| 08.12.2023 | 54,83 | 55,44 | 54,71 | 54,89 | 0,09% | 545.554,00 |
| 07.12.2023 | 54,25 | 54,93 | 54,25 | 54,84 | 1,07% | 328.968,00 |
| 06.12.2023 | 54,62 | 55,41 | 54,22 | 54,26 | -0,06% | 379.664,00 |
| 05.12.2023 | 54,65 | 55,41 | 54,10 | 54,29 | -1,49% | 615.697,00 |
| 04.12.2023 | 54,17 | 55,16 | 54,06 | 55,11 | 1,08% | 686.998,00 |
| 01.12.2023 | 53,52 | 54,68 | 53,26 | 54,52 | 1,94% | 530.913,00 |
| 30.11.2023 | 53,45 | 53,61 | 53,12 | 53,48 | 0,32% | 555.971,00 |
| 29.11.2023 | 53,73 | 53,90 | 53,16 | 53,31 | 0,38% | 351.427,00 |
| 28.11.2023 | 53,86 | 54,14 | 53,09 | 53,11 | -1,79% | 595.784,00 |
| 27.11.2023 | 53,94 | 54,29 | 53,76 | 54,08 | -0,18% | 538.309,00 |