81,470$
0,88%
Echtzeit-Aktienkurs Allison Transmission Holdings Inc.
Bid:
Ask:
Aktienkurse zur Allison Transmission Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 81,34 | 83,00 | 80,08 | 81,47 | 0,88% | 1.195.718,00 |
| 05.11.2025 | 78,61 | 81,74 | 78,19 | 80,76 | 1,71% | 1.032.805,00 |
| 04.11.2025 | 80,38 | 80,52 | 79,00 | 79,40 | -2,40% | 1.148.795,00 |
| 03.11.2025 | 82,55 | 83,13 | 81,29 | 81,35 | -1,45% | 1.342.956,00 |
| 31.10.2025 | 82,85 | 84,21 | 82,34 | 82,55 | -1,23% | 1.152.077,00 |
| 30.10.2025 | 76,01 | 84,86 | 76,01 | 83,58 | 2,44% | 2.387.034,00 |
| 29.10.2025 | 82,07 | 84,44 | 81,01 | 81,59 | -0,63% | 1.304.835,00 |
| 28.10.2025 | 83,07 | 84,22 | 82,02 | 82,11 | -1,55% | 735.871,00 |
| 27.10.2025 | 83,40 | 83,52 | 82,88 | 83,40 | 0,74% | 578.640,00 |
| 24.10.2025 | 83,97 | 84,25 | 82,75 | 82,79 | -0,55% | 597.386,00 |
| 23.10.2025 | 82,45 | 83,36 | 81,65 | 83,25 | 1,17% | 720.756,00 |
| 22.10.2025 | 83,27 | 83,27 | 81,56 | 82,29 | -0,25% | 1.130.279,00 |
| 21.10.2025 | 81,67 | 82,86 | 81,08 | 82,50 | 1,38% | 536.846,00 |
| 20.10.2025 | 81,33 | 81,86 | 80,75 | 81,38 | 0,62% | 471.835,00 |
| 17.10.2025 | 80,83 | 81,89 | 79,95 | 80,88 | -1,04% | 670.796,00 |
| 16.10.2025 | 83,55 | 83,89 | 81,00 | 81,73 | -1,65% | 594.695,00 |
| 15.10.2025 | 82,20 | 83,91 | 82,02 | 83,10 | 1,18% | 959.343,00 |
| 14.10.2025 | 79,50 | 82,27 | 79,35 | 82,13 | 1,76% | 820.117,00 |
| 13.10.2025 | 80,40 | 81,38 | 80,09 | 80,71 | 1,56% | 773.036,00 |
| 10.10.2025 | 81,15 | 81,65 | 79,36 | 79,47 | -1,91% | 909.720,00 |
| 09.10.2025 | 82,57 | 82,72 | 80,95 | 81,02 | -2,28% | 601.737,00 |
| 08.10.2025 | 83,71 | 84,20 | 82,59 | 82,91 | -0,93% | 751.167,00 |
| 07.10.2025 | 85,16 | 85,48 | 83,54 | 83,69 | -1,24% | 1.003.222,00 |
| 06.10.2025 | 87,38 | 87,38 | 84,70 | 84,74 | -2,08% | 675.500,00 |
| 02.10.2025 | 86,57 | 87,03 | 85,31 | 86,54 | 0,75% | 814.593,00 |
| 01.10.2025 | 84,86 | 87,00 | 84,21 | 85,90 | 1,20% | 874.249,00 |
| 30.09.2025 | 84,42 | 85,09 | 83,91 | 84,88 | 0,53% | 730.881,00 |
| 29.09.2025 | 85,80 | 86,19 | 84,03 | 84,43 | -1,46% | 815.520,00 |
| 26.09.2025 | 85,71 | 86,49 | 85,43 | 85,68 | 0,41% | 890.900,00 |
| 25.09.2025 | 86,39 | 86,44 | 84,94 | 85,33 | -1,72% | 706.557,00 |
| 24.09.2025 | 87,50 | 88,07 | 86,35 | 86,82 | -0,64% | 715.188,00 |
| 23.09.2025 | 88,00 | 89,82 | 86,86 | 87,38 | -1,13% | 759.889,00 |
| 22.09.2025 | 88,13 | 88,73 | 87,54 | 88,38 | 0,09% | 817.204,00 |
| 19.09.2025 | 88,93 | 89,32 | 88,18 | 88,30 | -0,82% | 2.071.340,00 |
| 18.09.2025 | 87,49 | 89,89 | 87,45 | 89,03 | 1,96% | 731.123,00 |
| 17.09.2025 | 87,84 | 88,99 | 86,39 | 87,32 | -0,41% | 962.021,00 |
| 16.09.2025 | 88,04 | 88,30 | 87,07 | 87,68 | -0,06% | 959.365,00 |
| 15.09.2025 | 88,52 | 89,24 | 87,60 | 87,73 | -0,77% | 825.010,00 |
| 12.09.2025 | 90,25 | 90,25 | 88,24 | 88,41 | -2,31% | 587.907,00 |
| 11.09.2025 | 88,19 | 91,27 | 88,19 | 90,50 | 2,16% | 969.083,00 |
| 10.09.2025 | 88,51 | 89,46 | 88,11 | 88,59 | 0,01% | 600.813,00 |
| 09.09.2025 | 89,90 | 90,34 | 88,18 | 88,58 | -1,56% | 727.326,00 |
| 08.09.2025 | 90,25 | 90,25 | 88,39 | 89,98 | -0,04% | 788.786,00 |
| 05.09.2025 | 89,30 | 90,16 | 88,69 | 90,02 | 0,89% | 784.208,00 |
| 04.09.2025 | 88,25 | 89,37 | 87,97 | 89,23 | 1,40% | 936.060,00 |
| 03.09.2025 | 87,88 | 89,06 | 87,28 | 88,00 | 0,27% | 1.110.324,00 |
| 02.09.2025 | 85,79 | 87,76 | 85,00 | 87,76 | 0,52% | 1.307.172,00 |
| 29.08.2025 | 87,59 | 88,11 | 86,97 | 87,31 | -0,49% | 823.690,00 |
| 28.08.2025 | 89,15 | 89,52 | 87,52 | 87,74 | -1,64% | 954.365,00 |
| 27.08.2025 | 87,79 | 89,46 | 87,79 | 89,20 | 0,96% | 771.438,00 |
| 26.08.2025 | 88,21 | 89,13 | 88,03 | 88,35 | -0,01% | 996.355,00 |
| 25.08.2025 | 88,88 | 89,67 | 88,30 | 88,36 | -1,06% | 847.283,00 |
| 22.08.2025 | 87,71 | 90,00 | 86,42 | 89,31 | 3,31% | 706.329,00 |
| 21.08.2025 | 86,87 | 87,60 | 86,15 | 86,45 | -0,96% | 1.316.080,00 |
| 20.08.2025 | 87,24 | 87,74 | 86,60 | 87,29 | -0,57% | 638.417,00 |
| 19.08.2025 | 88,47 | 89,34 | 87,54 | 87,79 | -0,69% | 518.369,00 |
| 18.08.2025 | 87,65 | 88,49 | 87,19 | 88,40 | 1,61% | 843.445,00 |
| 15.08.2025 | 89,02 | 89,16 | 86,14 | 87,00 | -2,10% | 1.319.791,00 |
| 14.08.2025 | 89,58 | 90,76 | 88,22 | 88,87 | -2,02% | 874.137,00 |
| 13.08.2025 | 91,43 | 91,43 | 90,25 | 90,70 | -0,60% | 1.644.517,00 |
| 12.08.2025 | 89,00 | 91,25 | 88,45 | 91,25 | 3,40% | 749.928,00 |
| 11.08.2025 | 87,97 | 88,80 | 87,55 | 88,25 | 0,59% | 772.252,00 |
| 08.08.2025 | 87,75 | 88,37 | 87,34 | 87,73 | 0,37% | 674.701,00 |
| 07.08.2025 | 89,66 | 89,66 | 87,23 | 87,41 | -0,97% | 713.025,00 |
| 06.08.2025 | 86,82 | 88,31 | 85,67 | 88,27 | 2,14% | 1.209.654,00 |
| 05.08.2025 | 85,05 | 87,79 | 83,73 | 86,42 | -1,80% | 2.291.516,00 |
| 04.08.2025 | 88,32 | 89,02 | 87,64 | 88,00 | 0,35% | 1.300.437,00 |
| 01.08.2025 | 89,04 | 89,04 | 87,17 | 87,69 | -2,64% | 1.290.603,00 |
| 31.07.2025 | 86,99 | 90,14 | 86,90 | 90,07 | 3,47% | 1.340.859,00 |
| 30.07.2025 | 88,68 | 88,85 | 86,58 | 87,05 | -1,42% | 585.123,00 |
| 29.07.2025 | 88,66 | 89,38 | 87,55 | 88,30 | 0,27% | 687.536,00 |
| 28.07.2025 | 89,44 | 89,75 | 88,01 | 88,06 | -1,54% | 990.562,00 |
| 25.07.2025 | 88,64 | 89,57 | 87,61 | 89,44 | 1,65% | 944.022,00 |
| 24.07.2025 | 87,76 | 88,14 | 86,69 | 87,99 | -0,10% | 956.298,00 |
| 23.07.2025 | 86,78 | 88,43 | 86,31 | 88,08 | 2,31% | 1.016.473,00 |
| 22.07.2025 | 85,85 | 86,59 | 85,58 | 86,09 | 0,60% | 1.646.499,00 |
| 21.07.2025 | 87,52 | 87,87 | 85,58 | 85,58 | -1,62% | 1.520.194,00 |
| 18.07.2025 | 88,26 | 89,11 | 86,71 | 86,99 | -2,17% | 1.280.650,00 |
| 17.07.2025 | 88,31 | 90,10 | 87,80 | 88,92 | -0,15% | 1.134.822,00 |
| 16.07.2025 | 89,82 | 89,98 | 88,23 | 89,05 | -0,56% | 768.755,00 |
| 15.07.2025 | 90,62 | 91,21 | 89,16 | 89,55 | -1,26% | 765.661,00 |
| 14.07.2025 | 92,59 | 92,75 | 90,09 | 90,69 | -0,92% | 673.891,00 |
| 11.07.2025 | 94,26 | 94,85 | 91,51 | 91,53 | -4,17% | 924.762,00 |
| 10.07.2025 | 94,75 | 96,30 | 94,39 | 95,51 | 0,70% | 551.094,00 |
| 09.07.2025 | 95,36 | 95,65 | 93,63 | 94,85 | -0,02% | 711.419,00 |
| 08.07.2025 | 95,08 | 95,84 | 94,18 | 94,87 | -0,20% | 841.281,00 |
| 07.07.2025 | 97,25 | 98,66 | 95,06 | 95,06 | -2,93% | 701.541,00 |
| 03.07.2025 | 98,65 | 99,50 | 97,51 | 97,93 | 0,23% | 828.293,00 |
| 02.07.2025 | 97,35 | 97,79 | 96,59 | 97,71 | 1,04% | 524.612,00 |
| 01.07.2025 | 95,38 | 98,18 | 94,48 | 96,70 | 1,80% | 708.815,00 |
| 30.06.2025 | 94,27 | 95,52 | 94,27 | 94,99 | 0,35% | 799.461,00 |
| 27.06.2025 | 94,65 | 95,74 | 93,95 | 94,66 | 0,58% | 1.187.029,00 |
| 26.06.2025 | 93,33 | 94,77 | 92,97 | 94,11 | 1,32% | 664.600,00 |
| 25.06.2025 | 93,70 | 93,88 | 92,58 | 92,88 | -0,59% | 669.372,00 |
| 24.06.2025 | 94,06 | 94,35 | 92,51 | 93,43 | 0,75% | 626.756,00 |
| 23.06.2025 | 90,49 | 93,01 | 90,28 | 92,73 | 2,13% | 867.448,00 |
| 20.06.2025 | 93,31 | 93,60 | 90,28 | 90,80 | -1,54% | 1.511.043,00 |
| 18.06.2025 | 93,50 | 94,26 | 91,84 | 92,22 | -1,27% | 882.837,00 |
| 17.06.2025 | 95,49 | 95,99 | 93,06 | 93,41 | -2,10% | 897.886,00 |
| 16.06.2025 | 99,26 | 99,98 | 94,92 | 95,41 | -3,45% | 1.372.724,00 |