106,160$
0,95%
Echtzeit-Aktienkurs Allison Transmission Holdings Inc.
Bid:
Ask:
Aktienkurse zur Allison Transmission Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 105,21 | 106,35 | 105,10 | 106,16 | 0,95% | 599.957,00 |
| 15.05.2025 | 104,95 | 105,68 | 104,48 | 105,16 | 0,09% | 427.502,00 |
| 14.05.2025 | 104,66 | 105,58 | 104,52 | 105,07 | 0,09% | 584.833,00 |
| 13.05.2025 | 103,78 | 105,19 | 103,51 | 104,98 | 1,64% | 631.401,00 |
| 12.05.2025 | 102,48 | 103,54 | 100,80 | 103,29 | 4,64% | 680.353,00 |
| 09.05.2025 | 99,09 | 99,17 | 97,83 | 98,71 | -0,01% | 458.641,00 |
| 08.05.2025 | 98,11 | 99,88 | 98,11 | 98,72 | 1,53% | 485.075,00 |
| 07.05.2025 | 97,49 | 98,26 | 96,71 | 97,23 | 0,11% | 761.453,00 |
| 06.05.2025 | 97,88 | 98,40 | 96,98 | 97,12 | -1,50% | 673.003,00 |
| 05.05.2025 | 95,83 | 99,11 | 95,64 | 98,60 | 1,39% | 868.462,00 |
| 02.05.2025 | 97,58 | 101,81 | 96,88 | 97,25 | 4,13% | 1.372.579,00 |
| 01.05.2025 | 93,95 | 94,91 | 92,76 | 93,39 | 1,25% | 907.752,00 |
| 30.04.2025 | 91,25 | 92,55 | 90,38 | 92,24 | -0,27% | 1.114.952,00 |
| 29.04.2025 | 91,00 | 92,72 | 90,59 | 92,49 | 0,29% | 724.571,00 |
| 28.04.2025 | 91,67 | 93,00 | 90,76 | 92,22 | 0,47% | 751.119,00 |
| 25.04.2025 | 92,24 | 92,43 | 91,01 | 91,79 | -0,65% | 790.290,00 |
| 24.04.2025 | 89,75 | 92,67 | 89,75 | 92,39 | 3,32% | 665.253,00 |
| 23.04.2025 | 91,22 | 92,89 | 89,28 | 89,42 | 1,17% | 463.692,00 |
| 22.04.2025 | 86,99 | 88,58 | 86,29 | 88,39 | 3,01% | 480.577,00 |
| 21.04.2025 | 87,69 | 87,98 | 84,90 | 85,81 | -3,35% | 593.075,00 |
| 17.04.2025 | 88,46 | 89,89 | 87,82 | 88,78 | 0,68% | 632.211,00 |
| 16.04.2025 | 87,65 | 89,56 | 86,81 | 88,18 | -0,95% | 1.321.889,00 |
| 15.04.2025 | 89,10 | 90,43 | 88,12 | 89,03 | -0,43% | 769.058,00 |
| 14.04.2025 | 89,90 | 90,15 | 87,83 | 89,41 | 0,66% | 766.733,00 |
| 11.04.2025 | 87,46 | 89,19 | 85,72 | 88,82 | 0,21% | 840.707,00 |
| 10.04.2025 | 89,88 | 90,56 | 86,51 | 88,63 | -3,78% | 1.047.599,00 |
| 09.04.2025 | 83,35 | 93,37 | 83,32 | 92,11 | 9,12% | 998.922,00 |
| 08.04.2025 | 87,94 | 88,48 | 82,76 | 84,41 | -0,31% | 1.230.916,00 |
| 07.04.2025 | 83,02 | 89,05 | 80,39 | 84,67 | -1,48% | 1.291.701,00 |
| 04.04.2025 | 86,15 | 87,68 | 83,15 | 85,94 | -5,02% | 1.077.442,00 |
| 03.04.2025 | 93,52 | 94,73 | 90,31 | 90,48 | -8,52% | 1.061.466,00 |
| 02.04.2025 | 96,09 | 99,27 | 95,40 | 98,91 | 1,60% | 695.236,00 |
| 01.04.2025 | 95,34 | 97,40 | 94,25 | 97,35 | 1,76% | 923.782,00 |
| 31.03.2025 | 94,51 | 96,13 | 93,02 | 95,67 | -0,41% | 1.121.248,00 |
| 28.03.2025 | 98,66 | 99,09 | 95,79 | 96,06 | -3,01% | 641.090,00 |
| 27.03.2025 | 98,43 | 99,84 | 97,05 | 99,04 | -0,33% | 798.090,00 |
| 26.03.2025 | 100,26 | 101,43 | 98,88 | 99,37 | -0,70% | 734.335,00 |
| 25.03.2025 | 100,64 | 101,89 | 99,66 | 100,07 | -0,23% | 692.047,00 |
| 24.03.2025 | 98,98 | 100,85 | 98,30 | 100,30 | 3,79% | 1.064.006,00 |
| 21.03.2025 | 97,43 | 97,99 | 96,12 | 96,64 | -2,29% | 3.525.355,00 |
| 20.03.2025 | 98,30 | 100,10 | 98,26 | 98,90 | -0,29% | 601.881,00 |
| 19.03.2025 | 97,47 | 99,74 | 96,63 | 99,19 | 1,68% | 615.775,00 |
| 18.03.2025 | 96,98 | 98,06 | 96,78 | 97,55 | 0,26% | 530.845,00 |
| 17.03.2025 | 95,98 | 98,53 | 95,73 | 97,30 | 1,22% | 669.696,00 |
| 14.03.2025 | 94,37 | 96,21 | 94,30 | 96,13 | 2,74% | 612.690,00 |
| 13.03.2025 | 96,59 | 96,61 | 92,66 | 93,57 | -3,16% | 872.004,00 |
| 12.03.2025 | 98,77 | 99,57 | 96,20 | 96,62 | -0,63% | 702.188,00 |
| 11.03.2025 | 96,31 | 98,26 | 95,31 | 97,23 | 1,25% | 850.984,00 |
| 10.03.2025 | 96,99 | 97,05 | 94,92 | 96,03 | -1,99% | 808.347,00 |
| 07.03.2025 | 95,87 | 99,03 | 94,87 | 97,98 | 2,02% | 716.013,00 |
| 06.03.2025 | 96,53 | 97,90 | 95,05 | 96,04 | -1,61% | 1.054.538,00 |
| 05.03.2025 | 96,57 | 98,50 | 95,93 | 97,61 | 1,26% | 718.193,00 |
| 04.03.2025 | 97,37 | 98,16 | 95,54 | 96,40 | -2,18% | 678.342,00 |
| 03.03.2025 | 102,23 | 102,72 | 97,67 | 98,55 | -3,14% | 619.066,00 |
| 28.02.2025 | 100,25 | 102,21 | 100,25 | 101,75 | 1,28% | 1.042.812,00 |
| 27.02.2025 | 100,98 | 102,68 | 99,99 | 100,46 | 0,01% | 743.896,00 |
| 26.02.2025 | 99,99 | 101,83 | 99,56 | 100,45 | 1,06% | 567.059,00 |
| 25.02.2025 | 98,73 | 99,81 | 96,51 | 99,40 | 0,87% | 868.252,00 |
| 24.02.2025 | 101,03 | 101,93 | 98,00 | 98,54 | -2,12% | 871.095,00 |
| 21.02.2025 | 104,32 | 104,50 | 99,89 | 100,67 | -1,65% | 666.988,00 |
| 20.02.2025 | 103,98 | 104,92 | 101,56 | 102,36 | -1,37% | 716.382,00 |
| 19.02.2025 | 103,00 | 104,80 | 103,00 | 103,78 | 0,04% | 814.421,00 |
| 18.02.2025 | 105,05 | 105,57 | 102,40 | 103,74 | -0,77% | 843.312,00 |
| 14.02.2025 | 101,62 | 105,44 | 101,19 | 104,55 | 2,90% | 968.145,00 |
| 13.02.2025 | 99,96 | 102,09 | 98,24 | 101,60 | 1,64% | 1.158.185,00 |
| 12.02.2025 | 97,70 | 104,48 | 94,26 | 99,96 | -12,46% | 2.886.936,00 |
| 11.02.2025 | 113,81 | 115,40 | 113,21 | 114,19 | 0,04% | 552.056,00 |
| 10.02.2025 | 116,20 | 116,20 | 112,88 | 114,14 | -1,43% | 565.645,00 |
| 07.02.2025 | 115,50 | 117,07 | 115,02 | 115,80 | 0,30% | 572.197,00 |
| 06.02.2025 | 115,33 | 115,79 | 113,48 | 115,45 | 0,94% | 471.683,00 |
| 05.02.2025 | 114,54 | 115,53 | 113,53 | 114,38 | -0,14% | 384.101,00 |
| 04.02.2025 | 113,47 | 115,25 | 113,36 | 114,54 | 1,40% | 390.295,00 |
| 03.02.2025 | 114,61 | 114,69 | 111,87 | 112,96 | -3,90% | 757.280,00 |
| 31.01.2025 | 118,69 | 119,64 | 116,98 | 117,54 | -0,99% | 540.096,00 |
| 30.01.2025 | 117,47 | 119,28 | 117,16 | 118,71 | 2,04% | 530.229,00 |
| 29.01.2025 | 115,94 | 117,20 | 115,50 | 116,34 | 0,75% | 379.579,00 |
| 28.01.2025 | 115,39 | 116,00 | 113,47 | 115,47 | 0,11% | 419.273,00 |
| 27.01.2025 | 117,69 | 118,05 | 114,00 | 115,34 | -3,56% | 595.412,00 |
| 24.01.2025 | 120,25 | 120,28 | 119,00 | 119,60 | -0,62% | 320.850,00 |
| 23.01.2025 | 119,40 | 121,81 | 119,40 | 120,35 | 0,20% | 402.889,00 |
| 22.01.2025 | 120,41 | 120,93 | 118,91 | 120,11 | 0,04% | 478.214,00 |
| 21.01.2025 | 120,66 | 121,77 | 119,61 | 120,06 | 0,46% | 649.127,00 |
| 17.01.2025 | 118,58 | 119,72 | 117,99 | 119,51 | 1,66% | 419.128,00 |
| 16.01.2025 | 117,15 | 119,67 | 116,80 | 117,56 | 1,07% | 409.770,00 |
| 15.01.2025 | 117,86 | 118,29 | 116,06 | 116,31 | 0,23% | 393.564,00 |
| 14.01.2025 | 114,37 | 116,52 | 113,58 | 116,04 | 3,39% | 538.094,00 |
| 13.01.2025 | 107,32 | 112,34 | 107,32 | 112,24 | 3,04% | 489.344,00 |
| 10.01.2025 | 109,09 | 109,40 | 107,11 | 108,93 | -1,19% | 476.891,00 |
| 08.01.2025 | 110,25 | 110,76 | 108,64 | 110,24 | -0,01% | 478.741,00 |
| 07.01.2025 | 109,80 | 111,14 | 109,35 | 110,25 | 0,39% | 399.899,00 |
| 06.01.2025 | 109,56 | 111,13 | 109,50 | 109,82 | 0,31% | 503.955,00 |
| 03.01.2025 | 107,37 | 109,66 | 107,37 | 109,48 | 1,68% | 307.146,00 |
| 02.01.2025 | 108,73 | 109,39 | 106,83 | 107,67 | -0,36% | 314.178,00 |
| 31.12.2024 | 108,40 | 109,26 | 107,85 | 108,06 | 0,03% | 459.668,00 |
| 30.12.2024 | 108,11 | 108,66 | 106,58 | 108,03 | -0,65% | 331.754,00 |
| 27.12.2024 | 109,58 | 110,36 | 107,81 | 108,74 | -1,15% | 237.757,00 |
| 26.12.2024 | 108,80 | 111,16 | 108,46 | 110,01 | 0,80% | 449.598,00 |
| 24.12.2024 | 108,19 | 109,48 | 107,56 | 109,14 | 0,72% | 186.073,00 |
| 23.12.2024 | 109,22 | 109,58 | 107,29 | 108,36 | -0,86% | 642.885,00 |
| 20.12.2024 | 107,02 | 109,87 | 106,80 | 109,30 | 1,94% | 1.696.615,00 |