116,990$
-4,38%
Echtzeit-Aktienkurs Allison Transmission Holdings Inc.
Bid:
Ask:
Aktienkurse zur Allison Transmission Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 122,83 | 123,32 | 116,92 | 116,99 | -4,38% | 765.221,00 |
| 14.05.2026 | 123,79 | 124,59 | 121,49 | 122,35 | -0,10% | 800.316,00 |
| 13.05.2026 | 120,37 | 123,18 | 118,65 | 122,47 | 2,23% | 1.128.437,00 |
| 12.05.2026 | 123,30 | 123,30 | 117,91 | 119,80 | -3,17% | 807.259,00 |
| 11.05.2026 | 124,71 | 125,13 | 123,00 | 123,72 | -0,37% | 696.879,00 |
| 08.05.2026 | 124,22 | 125,73 | 122,88 | 124,18 | 0,94% | 795.222,00 |
| 07.05.2026 | 128,19 | 128,21 | 122,68 | 123,02 | -3,66% | 972.546,00 |
| 06.05.2026 | 129,93 | 133,21 | 126,39 | 127,70 | 0,26% | 974.018,00 |
| 05.05.2026 | 125,00 | 129,14 | 119,15 | 127,37 | -1,29% | 1.939.791,00 |
| 04.05.2026 | 130,54 | 131,94 | 128,17 | 129,04 | -1,67% | 1.172.863,00 |
| 01.05.2026 | 133,77 | 134,75 | 131,12 | 131,23 | -2,32% | 737.876,00 |
| 30.04.2026 | 130,11 | 135,86 | 130,01 | 134,35 | 4,07% | 864.206,00 |
| 29.04.2026 | 130,51 | 131,59 | 128,91 | 129,10 | -0,71% | 664.980,00 |
| 28.04.2026 | 133,79 | 134,16 | 129,12 | 130,02 | -2,75% | 699.401,00 |
| 27.04.2026 | 135,72 | 137,62 | 133,61 | 133,69 | -1,34% | 878.761,00 |
| 24.04.2026 | 135,25 | 136,94 | 134,61 | 135,51 | -0,36% | 777.826,00 |
| 23.04.2026 | 133,49 | 136,89 | 133,46 | 136,00 | 2,22% | 750.885,00 |
| 22.04.2026 | 132,35 | 133,22 | 131,01 | 133,04 | 1,29% | 979.243,00 |
| 21.04.2026 | 130,13 | 132,50 | 129,03 | 131,34 | 1,23% | 983.097,00 |
| 20.04.2026 | 128,57 | 130,39 | 128,18 | 129,74 | 0,96% | 640.197,00 |
| 17.04.2026 | 126,64 | 130,56 | 126,64 | 128,50 | 2,23% | 586.306,00 |
| 16.04.2026 | 125,04 | 126,38 | 124,22 | 125,70 | -0,10% | 534.539,00 |
| 15.04.2026 | 128,28 | 129,10 | 124,83 | 125,82 | -1,90% | 938.644,00 |
| 14.04.2026 | 129,72 | 130,83 | 128,25 | 128,26 | -1,03% | 883.018,00 |
| 13.04.2026 | 128,04 | 130,22 | 126,95 | 129,60 | 0,85% | 862.967,00 |
| 10.04.2026 | 127,54 | 128,62 | 126,57 | 128,51 | 0,81% | 787.507,00 |
| 09.04.2026 | 124,38 | 127,78 | 123,82 | 127,48 | 1,98% | 630.856,00 |
| 08.04.2026 | 122,03 | 125,40 | 121,09 | 125,00 | 6,58% | 659.832,00 |
| 07.04.2026 | 117,23 | 118,94 | 116,80 | 117,28 | -0,15% | 670.624,00 |
| 06.04.2026 | 116,46 | 117,78 | 115,32 | 117,46 | 0,34% | 531.514,00 |
| 02.04.2026 | 116,47 | 120,04 | 115,33 | 117,06 | -1,50% | 355.332,00 |
| 01.04.2026 | 118,37 | 119,87 | 117,83 | 118,84 | 1,52% | 486.212,00 |
| 31.03.2026 | 114,36 | 117,78 | 114,00 | 117,06 | 3,96% | 536.125,00 |
| 30.03.2026 | 116,03 | 116,73 | 112,11 | 112,60 | -1,63% | 597.590,00 |
| 27.03.2026 | 115,34 | 116,82 | 114,27 | 114,46 | -1,60% | 501.611,00 |
| 26.03.2026 | 117,76 | 119,47 | 116,12 | 116,32 | -2,23% | 481.166,00 |
| 25.03.2026 | 118,88 | 119,69 | 117,59 | 118,97 | 0,92% | 564.325,00 |
| 24.03.2026 | 115,02 | 119,10 | 113,79 | 117,89 | 2,82% | 768.009,00 |
| 23.03.2026 | 115,04 | 117,24 | 113,19 | 114,66 | 3,58% | 941.116,00 |
| 20.03.2026 | 111,98 | 112,60 | 109,42 | 110,70 | -1,33% | 2.124.187,00 |
| 19.03.2026 | 112,43 | 112,84 | 110,43 | 112,19 | -0,95% | 776.803,00 |
| 18.03.2026 | 114,28 | 116,34 | 113,12 | 113,27 | -0,82% | 990.234,00 |
| 17.03.2026 | 114,30 | 115,11 | 112,91 | 114,21 | 0,72% | 967.561,00 |
| 16.03.2026 | 114,58 | 114,71 | 112,84 | 113,39 | 0,51% | 712.253,00 |
| 13.03.2026 | 113,60 | 114,63 | 111,37 | 112,82 | -0,26% | 794.946,00 |
| 12.03.2026 | 111,39 | 113,30 | 110,87 | 113,11 | -0,06% | 728.433,00 |
| 11.03.2026 | 114,94 | 115,09 | 112,24 | 113,18 | -1,27% | 758.276,00 |
| 10.03.2026 | 117,00 | 118,75 | 114,44 | 114,64 | -1,91% | 756.519,00 |
| 09.03.2026 | 113,00 | 117,21 | 111,36 | 116,87 | -0,06% | 856.808,00 |
| 06.03.2026 | 120,02 | 120,33 | 116,59 | 116,94 | -4,26% | 1.049.407,00 |
| 05.03.2026 | 125,96 | 126,73 | 121,11 | 122,14 | -3,78% | 967.507,00 |
| 04.03.2026 | 125,97 | 128,85 | 125,61 | 126,94 | 1,71% | 1.420.234,00 |
| 03.03.2026 | 123,91 | 124,98 | 120,38 | 124,80 | -1,66% | 1.075.709,00 |
| 02.03.2026 | 124,11 | 127,11 | 122,01 | 126,91 | 1,28% | 971.022,00 |
| 27.02.2026 | 123,50 | 126,31 | 122,43 | 125,30 | 0,39% | 1.332.760,00 |
| 26.02.2026 | 123,09 | 125,47 | 122,41 | 124,81 | 1,70% | 1.339.862,00 |
| 25.02.2026 | 121,93 | 124,68 | 121,07 | 122,72 | 0,60% | 1.262.548,00 |
| 24.02.2026 | 117,37 | 125,66 | 117,37 | 121,99 | 4,41% | 1.664.399,00 |
| 23.02.2026 | 118,26 | 119,30 | 115,38 | 116,84 | -1,69% | 960.475,00 |
| 20.02.2026 | 117,80 | 119,48 | 116,89 | 118,85 | 0,91% | 940.971,00 |
| 19.02.2026 | 116,93 | 117,92 | 115,88 | 117,78 | 0,69% | 796.593,00 |
| 18.02.2026 | 117,40 | 119,45 | 116,79 | 116,97 | -0,42% | 779.328,00 |
| 17.02.2026 | 117,18 | 118,19 | 116,35 | 117,46 | -0,28% | 488.284,00 |
| 13.02.2026 | 115,61 | 118,59 | 115,14 | 117,79 | 1,76% | 692.603,00 |
| 12.02.2026 | 117,00 | 118,75 | 115,05 | 115,75 | -0,60% | 774.396,00 |
| 11.02.2026 | 116,15 | 118,50 | 115,85 | 116,45 | 0,97% | 762.605,00 |
| 10.02.2026 | 115,57 | 116,05 | 113,90 | 115,33 | 0,31% | 1.090.089,00 |
| 09.02.2026 | 115,52 | 115,84 | 114,30 | 114,97 | -0,57% | 712.063,00 |
| 06.02.2026 | 114,99 | 116,15 | 114,13 | 115,63 | 1,65% | 863.642,00 |
| 05.02.2026 | 114,00 | 114,20 | 112,17 | 113,75 | -0,39% | 865.946,00 |
| 04.02.2026 | 112,28 | 114,99 | 112,28 | 114,20 | 2,20% | 1.043.937,00 |
| 03.02.2026 | 110,00 | 113,45 | 109,96 | 111,74 | 1,36% | 762.480,00 |
| 02.02.2026 | 108,50 | 111,13 | 108,50 | 110,24 | 1,42% | 812.931,00 |
| 30.01.2026 | 110,99 | 111,94 | 108,63 | 108,70 | -2,56% | 859.031,00 |
| 29.01.2026 | 111,60 | 111,82 | 110,27 | 111,56 | 0,88% | 675.255,00 |
| 28.01.2026 | 111,26 | 111,52 | 109,39 | 110,59 | -0,32% | 640.552,00 |
| 27.01.2026 | 109,30 | 111,05 | 108,79 | 110,95 | 1,20% | 645.400,00 |
| 26.01.2026 | 109,68 | 110,24 | 108,82 | 109,63 | -1,26% | 621.768,00 |
| 22.01.2026 | 111,51 | 111,62 | 110,28 | 111,03 | 0,06% | 731.330,00 |
| 21.01.2026 | 110,07 | 113,31 | 109,50 | 110,96 | 1,44% | 1.117.434,00 |
| 20.01.2026 | 109,34 | 110,50 | 108,37 | 109,38 | -0,74% | 951.647,00 |
| 16.01.2026 | 111,34 | 112,06 | 109,74 | 110,20 | -1,21% | 820.556,00 |
| 15.01.2026 | 107,69 | 112,21 | 107,69 | 111,55 | 3,31% | 1.073.032,00 |
| 14.01.2026 | 106,33 | 109,40 | 105,77 | 107,98 | 1,91% | 937.824,00 |
| 13.01.2026 | 105,22 | 106,19 | 104,89 | 105,96 | 0,59% | 650.862,00 |
| 12.01.2026 | 103,44 | 105,45 | 103,28 | 105,34 | 1,05% | 646.825,00 |
| 09.01.2026 | 102,79 | 104,62 | 102,36 | 104,25 | 2,03% | 723.598,00 |
| 08.01.2026 | 99,32 | 103,75 | 99,13 | 102,18 | 2,73% | 1.007.890,00 |
| 07.01.2026 | 101,80 | 101,80 | 99,33 | 99,46 | -2,09% | 800.359,00 |
| 06.01.2026 | 98,19 | 102,05 | 97,64 | 101,58 | 3,68% | 1.000.565,00 |
| 05.01.2026 | 98,88 | 100,49 | 97,92 | 97,97 | -0,98% | 784.265,00 |
| 02.01.2026 | 97,92 | 99,35 | 97,72 | 98,94 | 1,06% | 696.953,00 |
| 31.12.2025 | 98,79 | 98,79 | 97,87 | 97,90 | -1,02% | 623.564,00 |
| 30.12.2025 | 99,76 | 100,18 | 98,87 | 98,91 | -0,94% | 525.739,00 |
| 29.12.2025 | 100,93 | 101,09 | 99,66 | 99,85 | -1,07% | 690.587,00 |
| 26.12.2025 | 100,76 | 101,06 | 99,88 | 100,93 | 0,13% | 331.761,00 |
| 24.12.2025 | 100,73 | 101,15 | 99,93 | 100,80 | 0,32% | 304.863,00 |
| 23.12.2025 | 100,38 | 100,80 | 99,54 | 100,48 | -0,27% | 541.226,00 |
| 22.12.2025 | 99,23 | 101,18 | 98,74 | 100,75 | 2,06% | 751.958,00 |
| 19.12.2025 | 99,43 | 100,00 | 98,50 | 98,72 | -0,57% | 1.860.675,00 |