Börse:
38,106$
-0,22%
Echtzeit-Aktienkurs Allison Transmission Holdings Inc.
Bid:
37,575$
Ask:
38,636$
Aktienkurse zur Allison Transmission Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 37,80 | 38,43 | 37,79 | 38,19 | 0,71% | - |
| 23.02.2021 | 37,48 | 38,18 | 36,50 | 37,92 | 0,61% | 1.640.425,00 |
| 22.02.2021 | 37,74 | 38,09 | 37,18 | 37,69 | -1,18% | 1.739.166,00 |
| 19.02.2021 | 38,26 | 39,06 | 37,99 | 38,14 | -0,88% | 1.697.221,00 |
| 18.02.2021 | 40,30 | 40,65 | 38,03 | 38,48 | -7,61% | 2.643.761,00 |
| 17.02.2021 | 42,33 | 42,74 | 41,40 | 41,65 | -2,16% | 1.148.185,00 |
| 16.02.2021 | 42,62 | 43,01 | 41,94 | 42,57 | 0,14% | 1.177.614,00 |
| 12.02.2021 | 42,66 | 43,40 | 42,24 | 42,51 | 0,05% | 1.412.639,00 |
| 11.02.2021 | 43,27 | 43,39 | 42,19 | 42,49 | -1,48% | 587.788,00 |
| 10.02.2021 | 44,07 | 44,25 | 42,98 | 43,13 | -1,78% | 788.399,00 |
| 09.02.2021 | 43,99 | 44,22 | 43,31 | 43,91 | 0,16% | 654.189,00 |
| 08.02.2021 | 43,46 | 44,09 | 43,11 | 43,84 | 1,69% | 486.869,00 |
| 05.02.2021 | 43,08 | 43,50 | 42,64 | 43,11 | 1,03% | 618.164,00 |
| 04.02.2021 | 42,50 | 42,86 | 42,00 | 42,67 | 0,78% | 685.642,00 |
| 03.02.2021 | 41,43 | 42,49 | 41,43 | 42,34 | 1,93% | 895.822,00 |
| 02.02.2021 | 41,76 | 41,78 | 40,99 | 41,54 | 0,70% | 731.340,00 |
| 01.02.2021 | 40,95 | 41,51 | 40,39 | 41,25 | 1,35% | 812.185,00 |
| 29.01.2021 | 43,54 | 43,54 | 40,61 | 40,70 | -6,63% | 1.638.625,00 |
| 28.01.2021 | 45,02 | 45,47 | 43,49 | 43,59 | -2,42% | 689.283,00 |
| 27.01.2021 | 44,89 | 45,57 | 44,21 | 44,67 | -1,41% | 1.092.025,00 |
| 26.01.2021 | 45,36 | 45,92 | 45,07 | 45,31 | 0,29% | 961.987,00 |
| 25.01.2021 | 45,00 | 45,91 | 44,54 | 45,18 | 1,23% | 1.033.386,00 |
| 22.01.2021 | 43,90 | 44,81 | 43,41 | 44,63 | 1,32% | 919.656,00 |
| 21.01.2021 | 41,73 | 44,34 | 41,61 | 44,05 | 5,81% | 1.221.490,00 |
| 20.01.2021 | 41,88 | 42,04 | 41,29 | 41,63 | 0,02% | 522.175,00 |
| 19.01.2021 | 40,77 | 41,63 | 40,39 | 41,62 | 1,91% | 779.185,00 |
| 15.01.2021 | 41,13 | 41,25 | 40,17 | 40,84 | -1,38% | 895.837,00 |
| 14.01.2021 | 42,00 | 42,32 | 41,27 | 41,41 | -1,38% | 1.001.251,00 |
| 13.01.2021 | 41,93 | 42,27 | 41,00 | 41,99 | -0,17% | 1.082.046,00 |
| 12.01.2021 | 42,26 | 42,35 | 41,72 | 42,06 | -0,21% | 1.021.604,00 |
| 11.01.2021 | 41,23 | 42,30 | 41,15 | 42,15 | -0,94% | 1.492.405,00 |
| 08.01.2021 | 44,06 | 44,19 | 41,68 | 42,55 | -3,23% | 1.064.139,00 |
| 07.01.2021 | 44,03 | 44,25 | 43,07 | 43,97 | 0,46% | 1.252.272,00 |
| 06.01.2021 | 42,56 | 43,93 | 42,55 | 43,77 | 4,26% | 634.973,00 |
| 05.01.2021 | 41,81 | 42,46 | 41,61 | 41,98 | -0,24% | 727.138,00 |
| 04.01.2021 | 43,27 | 43,65 | 41,76 | 42,08 | -2,43% | 735.200,00 |
| 31.12.2020 | 42,84 | 43,37 | 42,64 | 43,13 | 0,33% | 485.252,00 |
| 30.12.2020 | 43,11 | 43,45 | 42,74 | 42,99 | -0,09% | 565.292,00 |
| 29.12.2020 | 43,68 | 43,80 | 42,50 | 43,03 | -0,92% | 829.836,00 |
| 28.12.2020 | 43,59 | 43,88 | 42,96 | 43,43 | 0,39% | 788.756,00 |
| 24.12.2020 | 43,51 | 43,56 | 42,99 | 43,26 | -0,37% | 372.053,00 |
| 23.12.2020 | 43,36 | 43,82 | 43,05 | 43,42 | 0,88% | 484.029,00 |
| 22.12.2020 | 43,05 | 43,21 | 42,74 | 43,04 | -0,12% | 663.591,00 |
| 21.12.2020 | 42,66 | 43,31 | 42,29 | 43,09 | -0,02% | 635.958,00 |
| 18.12.2020 | 42,99 | 43,44 | 42,85 | 43,10 | 0,33% | 1.228.125,00 |
| 17.12.2020 | 42,94 | 43,24 | 42,56 | 42,96 | 0,07% | 1.228.230,00 |
| 16.12.2020 | 43,27 | 43,52 | 42,51 | 42,93 | -0,53% | 841.631,00 |
| 15.12.2020 | 42,10 | 43,26 | 41,93 | 43,16 | 3,40% | 866.852,00 |
| 14.12.2020 | 43,02 | 43,25 | 41,63 | 41,74 | -1,93% | 775.748,00 |
| 11.12.2020 | 42,33 | 42,93 | 42,33 | 42,56 | -0,56% | 865.331,00 |
| 10.12.2020 | 43,66 | 43,66 | 42,31 | 42,80 | -2,48% | 1.275.244,00 |
| 09.12.2020 | 42,73 | 44,00 | 42,50 | 43,89 | 3,78% | 1.451.120,00 |
| 08.12.2020 | 41,20 | 42,35 | 40,98 | 42,29 | 2,87% | 1.007.073,00 |
| 07.12.2020 | 41,08 | 41,53 | 40,73 | 41,11 | 0,22% | 763.697,00 |
| 04.12.2020 | 40,16 | 41,09 | 40,12 | 41,02 | 2,40% | 872.854,00 |
| 03.12.2020 | 40,55 | 40,85 | 39,90 | 40,06 | -1,06% | 867.927,00 |
| 02.12.2020 | 40,74 | 41,19 | 40,11 | 40,49 | -0,59% | 802.517,00 |
| 01.12.2020 | 41,51 | 41,78 | 40,73 | 40,73 | -0,78% | 852.165,00 |
| 30.11.2020 | 41,04 | 41,19 | 40,56 | 41,05 | -0,61% | 1.277.397,00 |
| 27.11.2020 | 41,22 | 41,47 | 40,73 | 41,30 | -0,29% | 235.124,00 |
| 25.11.2020 | 42,20 | 42,31 | 41,10 | 41,42 | -2,77% | 654.799,00 |
| 24.11.2020 | 41,64 | 42,61 | 41,23 | 42,60 | 3,70% | 851.550,00 |
| 23.11.2020 | 40,41 | 41,30 | 40,13 | 41,08 | 3,37% | 1.619.407,00 |
| 20.11.2020 | 39,84 | 40,44 | 39,24 | 39,74 | -1,61% | 1.962.481,00 |
| 19.11.2020 | 40,03 | 40,44 | 39,58 | 40,39 | 0,85% | 3.125.730,00 |
| 18.11.2020 | 40,48 | 40,75 | 40,03 | 40,05 | -0,15% | 839.991,00 |
| 17.11.2020 | 40,25 | 40,34 | 39,56 | 40,11 | -1,30% | 906.822,00 |
| 16.11.2020 | 41,25 | 41,64 | 40,61 | 40,64 | 0,52% | 1.052.355,00 |
| 13.11.2020 | 39,91 | 40,72 | 39,91 | 40,43 | 1,63% | 502.576,00 |
| 12.11.2020 | 39,82 | 40,49 | 39,53 | 39,78 | -0,92% | 770.634,00 |
| 11.11.2020 | 40,88 | 40,99 | 39,69 | 40,15 | -1,76% | 916.044,00 |
| 10.11.2020 | 39,62 | 41,26 | 39,26 | 40,87 | 4,42% | 1.253.158,00 |
| 09.11.2020 | 40,00 | 41,43 | 39,03 | 39,14 | 3,35% | 1.248.532,00 |
| 06.11.2020 | 38,14 | 38,60 | 37,58 | 37,87 | -0,21% | 969.542,00 |
| 05.11.2020 | 36,99 | 38,61 | 36,73 | 37,95 | 3,94% | 1.284.947,00 |
| 04.11.2020 | 37,57 | 37,59 | 36,22 | 36,51 | -3,36% | 1.084.439,00 |
| 03.11.2020 | 37,38 | 38,38 | 37,01 | 37,78 | 2,86% | 1.151.474,00 |
| 02.11.2020 | 36,55 | 37,30 | 36,03 | 36,73 | 1,60% | 2.076.294,00 |
| 30.10.2020 | 34,76 | 36,18 | 34,76 | 36,15 | 4,24% | 1.879.475,00 |
| 29.10.2020 | 36,40 | 37,56 | 33,93 | 34,68 | -4,23% | 1.837.206,00 |
| 28.10.2020 | 36,47 | 37,25 | 36,03 | 36,21 | -2,74% | 1.350.988,00 |
| 27.10.2020 | 37,81 | 38,26 | 37,10 | 37,23 | -1,85% | 1.101.127,00 |
| 26.10.2020 | 38,06 | 38,06 | 37,14 | 37,93 | -1,91% | 1.066.179,00 |
| 23.10.2020 | 38,89 | 39,38 | 38,64 | 38,67 | -0,26% | 847.441,00 |
| 22.10.2020 | 38,36 | 38,93 | 38,36 | 38,77 | 1,79% | 927.288,00 |
| 21.10.2020 | 39,53 | 39,59 | 37,54 | 38,09 | -3,45% | 1.685.373,00 |
| 20.10.2020 | 41,28 | 41,28 | 38,80 | 39,45 | -3,92% | 1.536.565,00 |
| 19.10.2020 | 42,01 | 42,07 | 40,77 | 41,06 | -1,65% | 1.540.791,00 |
| 16.10.2020 | 41,01 | 42,41 | 41,01 | 41,75 | 2,83% | 1.296.878,00 |
| 15.10.2020 | 39,15 | 40,86 | 38,94 | 40,60 | 2,50% | 1.476.754,00 |
| 14.10.2020 | 39,55 | 40,00 | 38,79 | 39,61 | 0,51% | 1.057.455,00 |
| 13.10.2020 | 39,59 | 39,94 | 38,28 | 39,41 | -1,70% | 1.502.234,00 |
| 12.10.2020 | 40,70 | 41,01 | 39,99 | 40,09 | -1,67% | 1.400.003,00 |
| 09.10.2020 | 41,00 | 41,51 | 40,73 | 40,77 | -0,07% | 969.849,00 |
| 08.10.2020 | 39,90 | 40,98 | 39,75 | 40,80 | 2,54% | 1.458.735,00 |
| 07.10.2020 | 37,32 | 39,96 | 37,18 | 39,79 | 8,18% | 1.804.349,00 |
| 06.10.2020 | 36,60 | 37,66 | 36,51 | 36,78 | 1,71% | 1.033.318,00 |
| 05.10.2020 | 35,29 | 36,48 | 35,09 | 36,16 | 3,55% | 780.898,00 |
| 02.10.2020 | 33,92 | 35,53 | 33,91 | 34,92 | 0,81% | 1.336.027,00 |
| 01.10.2020 | 35,51 | 35,79 | 34,30 | 34,64 | -1,42% | 1.188.818,00 |