100,350$
0,83%
Echtzeit-Aktienkurs Allison Transmission Holdings Inc.
Bid:
Ask:
Aktienkurse zur Allison Transmission Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 99,45 | 100,68 | 99,45 | 100,35 | 0,83% | 391.311,00 |
| 16.10.2024 | 99,01 | 100,17 | 99,01 | 99,52 | 1,20% | 351.245,00 |
| 15.10.2024 | 99,48 | 100,80 | 98,25 | 98,34 | -1,46% | 490.600,00 |
| 14.10.2024 | 100,04 | 100,25 | 99,36 | 99,80 | -0,45% | 439.865,00 |
| 11.10.2024 | 98,63 | 100,58 | 98,53 | 100,25 | 2,09% | 603.988,00 |
| 10.10.2024 | 98,79 | 98,79 | 96,57 | 98,20 | -1,11% | 641.724,00 |
| 09.10.2024 | 99,11 | 99,47 | 97,88 | 99,30 | 1,51% | 551.380,00 |
| 08.10.2024 | 98,94 | 98,94 | 97,17 | 97,82 | -1,56% | 606.799,00 |
| 07.10.2024 | 98,80 | 100,73 | 98,38 | 99,37 | 0,32% | 822.586,00 |
| 04.10.2024 | 98,36 | 99,08 | 97,35 | 99,05 | 2,02% | 384.163,00 |
| 03.10.2024 | 96,62 | 97,55 | 95,43 | 97,09 | -0,19% | 703.915,00 |
| 02.10.2024 | 96,79 | 98,03 | 96,05 | 97,27 | -0,19% | 1.077.159,00 |
| 01.10.2024 | 96,20 | 98,00 | 94,85 | 97,46 | 1,45% | 1.012.287,00 |
| 30.09.2024 | 95,87 | 96,30 | 94,71 | 96,07 | -0,45% | 696.106,00 |
| 27.09.2024 | 96,00 | 97,25 | 95,30 | 96,50 | 0,64% | 951.134,00 |
| 26.09.2024 | 94,22 | 96,38 | 94,20 | 95,89 | 2,91% | 736.433,00 |
| 25.09.2024 | 93,29 | 93,44 | 92,35 | 93,18 | 0,22% | 552.559,00 |
| 24.09.2024 | 92,18 | 93,35 | 91,77 | 92,98 | 1,61% | 501.244,00 |
| 23.09.2024 | 90,59 | 92,27 | 90,59 | 91,51 | 0,49% | 427.041,00 |
| 20.09.2024 | 90,42 | 91,32 | 89,15 | 91,06 | 0,08% | 1.480.736,00 |
| 19.09.2024 | 90,10 | 91,22 | 89,39 | 90,99 | 2,73% | 495.521,00 |
| 18.09.2024 | 88,60 | 90,34 | 88,35 | 88,57 | 0,12% | 395.194,00 |
| 17.09.2024 | 88,77 | 89,64 | 87,52 | 88,46 | 0,37% | 828.717,00 |
| 16.09.2024 | 87,24 | 88,61 | 87,21 | 88,13 | 0,86% | 440.966,00 |
| 13.09.2024 | 86,98 | 87,92 | 86,37 | 87,38 | 1,44% | 467.349,00 |
| 12.09.2024 | 86,45 | 87,60 | 85,49 | 86,14 | -0,01% | 481.947,00 |
| 11.09.2024 | 86,51 | 86,51 | 84,53 | 86,15 | -0,84% | 444.685,00 |
| 10.09.2024 | 87,10 | 87,31 | 86,17 | 86,88 | -0,03% | 385.667,00 |
| 09.09.2024 | 86,94 | 87,28 | 86,25 | 86,91 | 0,81% | 543.932,00 |
| 06.09.2024 | 87,52 | 88,36 | 85,85 | 86,21 | -1,37% | 614.754,00 |
| 05.09.2024 | 88,47 | 88,47 | 84,34 | 87,41 | -1,39% | 568.732,00 |
| 04.09.2024 | 88,54 | 89,23 | 87,80 | 88,64 | -0,49% | 475.692,00 |
| 03.09.2024 | 92,19 | 92,47 | 88,96 | 89,08 | -3,96% | 464.655,00 |
| 30.08.2024 | 91,19 | 92,82 | 90,60 | 92,75 | 1,81% | 522.613,00 |
| 29.08.2024 | 91,01 | 92,18 | 90,33 | 91,10 | 0,44% | 467.496,00 |
| 28.08.2024 | 89,76 | 91,47 | 89,50 | 90,70 | 1,07% | 986.881,00 |
| 27.08.2024 | 89,79 | 90,06 | 88,82 | 89,74 | -0,06% | 380.251,00 |
| 26.08.2024 | 90,59 | 91,44 | 89,78 | 89,79 | -0,85% | 345.278,00 |
| 23.08.2024 | 88,69 | 90,66 | 88,46 | 90,56 | 2,37% | 501.523,00 |
| 22.08.2024 | 87,52 | 89,06 | 87,15 | 88,46 | 1,18% | 521.634,00 |
| 21.08.2024 | 86,47 | 87,44 | 85,65 | 87,43 | 1,54% | 399.540,00 |
| 20.08.2024 | 86,42 | 86,50 | 85,71 | 86,10 | -0,29% | 320.552,00 |
| 19.08.2024 | 85,80 | 86,55 | 85,39 | 86,35 | 0,49% | 277.532,00 |
| 16.08.2024 | 86,16 | 86,79 | 85,52 | 85,93 | -0,62% | 328.382,00 |
| 15.08.2024 | 85,00 | 87,07 | 84,82 | 86,47 | 2,85% | 410.892,00 |
| 14.08.2024 | 83,96 | 84,64 | 83,72 | 84,07 | 0,38% | 408.468,00 |
| 13.08.2024 | 84,31 | 84,54 | 82,75 | 83,75 | -0,18% | 400.404,00 |
| 12.08.2024 | 85,21 | 85,33 | 83,88 | 83,90 | -1,54% | 381.977,00 |
| 09.08.2024 | 85,20 | 85,75 | 84,25 | 85,21 | 0,12% | 311.914,00 |
| 08.08.2024 | 83,83 | 85,16 | 83,36 | 85,11 | 2,47% | 338.442,00 |
| 07.08.2024 | 84,98 | 85,16 | 82,40 | 83,06 | -0,89% | 313.133,00 |
| 06.08.2024 | 82,79 | 84,97 | 82,47 | 83,81 | 1,65% | 408.448,00 |
| 05.08.2024 | 80,29 | 82,90 | 78,71 | 82,45 | -1,38% | 1.043.429,00 |
| 02.08.2024 | 85,08 | 85,57 | 82,37 | 83,60 | -4,18% | 541.139,00 |
| 01.08.2024 | 88,73 | 89,63 | 85,50 | 87,25 | -1,51% | 563.475,00 |
| 31.07.2024 | 88,68 | 89,50 | 88,36 | 88,59 | 0,42% | 648.724,00 |
| 30.07.2024 | 87,67 | 89,08 | 87,55 | 88,22 | 0,86% | 577.608,00 |
| 29.07.2024 | 87,77 | 88,50 | 87,14 | 87,47 | -0,33% | 545.142,00 |
| 26.07.2024 | 85,65 | 88,63 | 84,54 | 87,76 | 3,97% | 1.466.882,00 |
| 25.07.2024 | 82,58 | 86,05 | 82,38 | 84,41 | 2,15% | 743.526,00 |
| 24.07.2024 | 84,26 | 84,58 | 82,55 | 82,63 | -2,44% | 1.104.252,00 |
| 23.07.2024 | 82,80 | 84,94 | 82,20 | 84,70 | 0,27% | 856.094,00 |
| 22.07.2024 | 84,15 | 84,74 | 83,06 | 84,47 | 0,57% | 529.636,00 |
| 19.07.2024 | 85,45 | 85,45 | 83,44 | 83,99 | 0,17% | 711.956,00 |
| 18.07.2024 | 83,13 | 85,64 | 83,05 | 83,85 | 0,93% | 891.477,00 |
| 17.07.2024 | 82,94 | 83,73 | 82,88 | 83,08 | -0,05% | 959.771,00 |
| 16.07.2024 | 80,25 | 83,17 | 80,21 | 83,12 | 3,81% | 633.561,00 |
| 15.07.2024 | 77,61 | 80,49 | 77,39 | 80,07 | 3,36% | 521.701,00 |
| 12.07.2024 | 77,97 | 78,87 | 77,46 | 77,47 | 0,13% | 514.634,00 |
| 11.07.2024 | 75,45 | 77,41 | 75,40 | 77,37 | 3,09% | 390.605,00 |
| 10.07.2024 | 74,31 | 75,20 | 74,31 | 75,05 | 1,01% | 368.769,00 |
| 09.07.2024 | 75,12 | 75,38 | 74,28 | 74,30 | -1,12% | 372.847,00 |
| 08.07.2024 | 74,72 | 75,27 | 74,54 | 75,14 | 1,25% | 340.420,00 |
| 05.07.2024 | 75,84 | 75,84 | 73,80 | 74,21 | -2,29% | 669.401,00 |
| 03.07.2024 | 75,11 | 76,20 | 75,11 | 75,95 | 1,27% | 203.891,00 |
| 02.07.2024 | 74,78 | 75,37 | 74,73 | 75,00 | 0,05% | 415.591,00 |
| 01.07.2024 | 76,37 | 76,47 | 74,48 | 74,96 | -1,24% | 513.813,00 |
| 28.06.2024 | 75,06 | 76,20 | 74,77 | 75,90 | 2,17% | 1.457.311,00 |
| 27.06.2024 | 74,32 | 74,72 | 73,76 | 74,29 | 0,08% | 386.226,00 |
| 26.06.2024 | 74,65 | 74,76 | 73,65 | 74,23 | -1,41% | 514.635,00 |
| 25.06.2024 | 75,24 | 75,48 | 74,30 | 75,29 | -0,15% | 517.028,00 |
| 24.06.2024 | 74,40 | 76,10 | 74,04 | 75,40 | 1,33% | 767.442,00 |
| 21.06.2024 | 74,69 | 75,28 | 74,11 | 74,41 | -0,40% | 1.116.461,00 |
| 20.06.2024 | 75,56 | 75,64 | 74,45 | 74,71 | -0,74% | 436.196,00 |
| 18.06.2024 | 73,97 | 75,47 | 73,87 | 75,27 | 2,14% | 493.710,00 |
| 17.06.2024 | 72,44 | 73,86 | 72,39 | 73,69 | 1,73% | 359.452,00 |
| 14.06.2024 | 73,16 | 73,51 | 71,49 | 72,44 | -2,44% | 480.653,00 |
| 13.06.2024 | 74,11 | 74,38 | 73,15 | 74,25 | 0,00% | 397.493,00 |
| 12.06.2024 | 74,68 | 75,46 | 73,85 | 74,25 | 0,88% | 443.034,00 |
| 11.06.2024 | 73,67 | 74,09 | 72,73 | 73,60 | -0,31% | 387.534,00 |
| 10.06.2024 | 73,31 | 73,96 | 73,29 | 73,83 | 0,30% | 413.840,00 |
| 07.06.2024 | 72,80 | 74,17 | 72,80 | 73,61 | 0,75% | 414.423,00 |
| 06.06.2024 | 75,36 | 75,43 | 72,83 | 73,06 | -3,19% | 660.402,00 |
| 05.06.2024 | 74,37 | 75,49 | 74,13 | 75,47 | 1,66% | 417.484,00 |
| 04.06.2024 | 74,17 | 74,90 | 73,73 | 74,24 | -0,60% | 454.593,00 |
| 03.06.2024 | 76,18 | 76,42 | 74,34 | 74,69 | -1,48% | 502.939,00 |
| 31.05.2024 | 75,12 | 75,86 | 74,44 | 75,81 | 1,00% | 633.172,00 |
| 30.05.2024 | 74,48 | 75,14 | 74,48 | 75,06 | 0,78% | 429.762,00 |
| 29.05.2024 | 74,51 | 75,17 | 74,02 | 74,48 | -0,85% | 375.876,00 |
| 28.05.2024 | 75,86 | 76,02 | 74,82 | 75,12 | -0,90% | 416.334,00 |