5,830$
5,05%
Echtzeit-Aktienkurs American Axle & Manufacturing Holdings Inc.
Bid:
Ask:
Aktienkurse zur American Axle & Manufacturing Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 5,65 | 5,93 | 5,63 | 5,83 | 5,05% | 1.769.046,00 |
| 12.09.2024 | 5,70 | 5,74 | 5,52 | 5,55 | -1,77% | 1.314.831,00 |
| 11.09.2024 | 5,65 | 5,67 | 5,55 | 5,65 | 0,00% | 1.394.003,00 |
| 10.09.2024 | 5,75 | 5,78 | 5,43 | 5,65 | -3,42% | 2.826.138,00 |
| 09.09.2024 | 5,90 | 5,95 | 5,79 | 5,85 | -0,85% | 1.445.627,00 |
| 06.09.2024 | 6,07 | 6,14 | 5,85 | 5,90 | -2,96% | 1.984.796,00 |
| 05.09.2024 | 6,21 | 6,23 | 6,04 | 6,08 | -1,14% | 1.529.960,00 |
| 04.09.2024 | 6,21 | 6,37 | 6,13 | 6,15 | -1,13% | 1.715.111,00 |
| 03.09.2024 | 6,33 | 6,41 | 6,19 | 6,22 | -3,27% | 1.968.549,00 |
| 30.08.2024 | 6,51 | 6,52 | 6,40 | 6,43 | -0,46% | 998.784,00 |
| 29.08.2024 | 6,51 | 6,55 | 6,42 | 6,46 | 0,47% | 912.869,00 |
| 28.08.2024 | 6,44 | 6,46 | 6,31 | 6,43 | -0,77% | 1.050.374,00 |
| 27.08.2024 | 6,48 | 6,54 | 6,36 | 6,48 | -0,46% | 1.544.608,00 |
| 26.08.2024 | 6,61 | 6,63 | 6,51 | 6,51 | -0,31% | 1.060.055,00 |
| 23.08.2024 | 6,33 | 6,66 | 6,30 | 6,53 | 4,48% | 1.764.256,00 |
| 22.08.2024 | 6,37 | 6,39 | 6,24 | 6,25 | -2,19% | 1.121.926,00 |
| 21.08.2024 | 6,40 | 6,43 | 6,35 | 6,39 | 0,95% | 746.315,00 |
| 20.08.2024 | 6,41 | 6,47 | 6,32 | 6,33 | -1,56% | 1.151.376,00 |
| 19.08.2024 | 6,39 | 6,47 | 6,38 | 6,43 | 1,26% | 1.206.157,00 |
| 16.08.2024 | 6,28 | 6,36 | 6,23 | 6,35 | 0,32% | 1.364.281,00 |
| 15.08.2024 | 6,35 | 6,44 | 6,29 | 6,33 | 2,76% | 946.978,00 |
| 14.08.2024 | 6,22 | 6,26 | 6,08 | 6,16 | -0,16% | 1.069.961,00 |
| 13.08.2024 | 6,11 | 6,25 | 6,03 | 6,17 | 1,82% | 1.551.883,00 |
| 12.08.2024 | 6,45 | 6,60 | 5,99 | 6,06 | -6,91% | 2.604.890,00 |
| 09.08.2024 | 6,90 | 7,25 | 6,48 | 6,51 | 4,83% | 3.058.232,00 |
| 08.08.2024 | 6,16 | 6,24 | 6,08 | 6,21 | 2,31% | 1.527.788,00 |
| 07.08.2024 | 6,40 | 6,44 | 6,06 | 6,07 | -3,96% | 1.547.970,00 |
| 06.08.2024 | 6,36 | 6,49 | 6,28 | 6,32 | -0,63% | 1.503.957,00 |
| 05.08.2024 | 6,41 | 6,48 | 6,19 | 6,36 | -4,50% | 2.009.601,00 |
| 02.08.2024 | 6,99 | 7,12 | 6,62 | 6,66 | -6,98% | 1.965.568,00 |
| 01.08.2024 | 7,42 | 7,44 | 7,04 | 7,16 | -3,63% | 1.315.905,00 |
| 31.07.2024 | 7,19 | 7,65 | 7,18 | 7,43 | 4,50% | 3.444.588,00 |
| 30.07.2024 | 7,20 | 7,24 | 7,06 | 7,11 | -0,28% | 960.863,00 |
| 29.07.2024 | 7,21 | 7,24 | 7,07 | 7,13 | -1,11% | 935.520,00 |
| 26.07.2024 | 7,18 | 7,24 | 7,02 | 7,21 | 2,56% | 1.046.128,00 |
| 25.07.2024 | 7,07 | 7,14 | 6,90 | 7,03 | -0,85% | 1.284.604,00 |
| 24.07.2024 | 7,18 | 7,38 | 7,09 | 7,09 | -2,07% | 898.228,00 |
| 23.07.2024 | 7,16 | 7,33 | 7,05 | 7,24 | 0,14% | 1.263.935,00 |
| 22.07.2024 | 7,07 | 7,24 | 6,95 | 7,23 | 3,43% | 1.288.392,00 |
| 19.07.2024 | 7,26 | 7,28 | 6,95 | 6,99 | -4,90% | 1.162.839,00 |
| 18.07.2024 | 7,37 | 7,58 | 7,29 | 7,35 | -1,08% | 1.001.866,00 |
| 17.07.2024 | 7,25 | 7,45 | 7,25 | 7,43 | 1,09% | 1.280.342,00 |
| 16.07.2024 | 7,25 | 7,35 | 7,23 | 7,35 | 2,80% | 1.440.359,00 |
| 15.07.2024 | 7,16 | 7,27 | 7,10 | 7,15 | -0,28% | 916.856,00 |
| 12.07.2024 | 7,14 | 7,20 | 7,05 | 7,17 | 1,99% | 967.138,00 |
| 11.07.2024 | 6,99 | 7,12 | 6,93 | 7,03 | 3,23% | 1.472.580,00 |
| 10.07.2024 | 6,79 | 6,83 | 6,72 | 6,81 | 0,59% | 1.178.941,00 |
| 09.07.2024 | 6,67 | 6,83 | 6,62 | 6,77 | 0,89% | 1.474.606,00 |
| 08.07.2024 | 6,77 | 6,85 | 6,70 | 6,71 | 0,60% | 992.236,00 |
| 05.07.2024 | 6,90 | 6,95 | 6,66 | 6,67 | -4,58% | 1.507.941,00 |
| 03.07.2024 | 6,96 | 7,02 | 6,92 | 6,99 | 0,58% | 420.455,00 |
| 02.07.2024 | 6,93 | 7,04 | 6,88 | 6,95 | 0,58% | 1.201.345,00 |
| 01.07.2024 | 7,04 | 7,09 | 6,84 | 6,91 | -1,14% | 988.012,00 |
| 28.06.2024 | 7,00 | 7,03 | 6,86 | 6,99 | 1,30% | 1.754.067,00 |
| 27.06.2024 | 7,04 | 7,05 | 6,87 | 6,90 | -1,85% | 970.065,00 |
| 26.06.2024 | 7,02 | 7,19 | 6,97 | 7,03 | -1,13% | 1.285.908,00 |
| 25.06.2024 | 7,10 | 7,13 | 6,98 | 7,11 | -0,14% | 774.081,00 |
| 24.06.2024 | 6,94 | 7,22 | 6,94 | 7,12 | 2,89% | 1.366.944,00 |
| 21.06.2024 | 6,80 | 7,01 | 6,78 | 6,92 | 1,76% | 4.407.160,00 |
| 20.06.2024 | 6,85 | 6,90 | 6,75 | 6,80 | -1,31% | 1.260.530,00 |
| 18.06.2024 | 7,07 | 7,13 | 6,89 | 6,89 | -2,41% | 1.012.302,00 |
| 17.06.2024 | 6,85 | 7,07 | 6,84 | 7,06 | 2,17% | 1.220.638,00 |
| 14.06.2024 | 7,05 | 7,05 | 6,86 | 6,91 | -3,76% | 1.445.513,00 |
| 13.06.2024 | 7,44 | 7,47 | 7,17 | 7,18 | -4,01% | 1.067.836,00 |
| 12.06.2024 | 7,52 | 7,71 | 7,41 | 7,48 | 2,47% | 1.022.739,00 |
| 11.06.2024 | 7,45 | 7,45 | 7,28 | 7,30 | -2,67% | 1.644.486,00 |
| 10.06.2024 | 7,40 | 7,54 | 7,37 | 7,50 | -0,40% | 701.724,00 |
| 07.06.2024 | 7,57 | 7,59 | 7,41 | 7,53 | -1,57% | 1.084.652,00 |
| 06.06.2024 | 7,70 | 7,74 | 7,62 | 7,65 | -1,42% | 1.131.809,00 |
| 05.06.2024 | 7,70 | 7,76 | 7,57 | 7,76 | 2,11% | 853.723,00 |
| 04.06.2024 | 7,61 | 7,70 | 7,59 | 7,60 | -1,81% | 871.007,00 |
| 03.06.2024 | 7,74 | 7,76 | 7,50 | 7,74 | 1,31% | 1.282.255,00 |
| 31.05.2024 | 7,54 | 7,69 | 7,53 | 7,64 | 1,60% | 1.397.978,00 |
| 30.05.2024 | 7,35 | 7,52 | 7,34 | 7,52 | 3,44% | 925.962,00 |
| 29.05.2024 | 7,28 | 7,37 | 7,24 | 7,27 | -2,42% | 880.392,00 |
| 28.05.2024 | 7,48 | 7,55 | 7,35 | 7,45 | 0,54% | 973.484,00 |
| 24.05.2024 | 7,39 | 7,41 | 7,28 | 7,41 | 1,23% | 864.721,00 |
| 23.05.2024 | 7,43 | 7,46 | 7,21 | 7,32 | -1,21% | 1.133.323,00 |
| 22.05.2024 | 7,57 | 7,58 | 7,35 | 7,41 | -3,01% | 1.105.004,00 |
| 21.05.2024 | 7,86 | 7,86 | 7,59 | 7,64 | -3,05% | 954.447,00 |
| 20.05.2024 | 7,95 | 7,98 | 7,88 | 7,88 | -0,88% | 1.132.964,00 |
| 17.05.2024 | 7,91 | 7,96 | 7,81 | 7,95 | 0,63% | 1.066.108,00 |
| 16.05.2024 | 7,87 | 7,92 | 7,81 | 7,90 | 0,00% | 1.085.232,00 |
| 15.05.2024 | 7,97 | 7,97 | 7,80 | 7,90 | 0,64% | 870.084,00 |
| 14.05.2024 | 7,84 | 7,95 | 7,74 | 7,85 | 2,35% | 1.438.561,00 |
| 13.05.2024 | 7,68 | 7,78 | 7,65 | 7,67 | 0,66% | 1.061.946,00 |
| 10.05.2024 | 7,76 | 7,78 | 7,50 | 7,62 | -1,17% | 998.314,00 |
| 09.05.2024 | 7,82 | 7,84 | 7,67 | 7,71 | -1,15% | 1.368.753,00 |
| 08.05.2024 | 7,46 | 7,80 | 7,41 | 7,80 | 2,90% | 1.389.893,00 |
| 07.05.2024 | 7,66 | 7,79 | 7,57 | 7,58 | -1,04% | 1.419.959,00 |
| 06.05.2024 | 7,63 | 7,70 | 7,56 | 7,66 | 2,27% | 1.071.015,00 |
| 03.05.2024 | 7,75 | 7,85 | 7,27 | 7,49 | 2,32% | 1.931.093,00 |
| 02.05.2024 | 7,51 | 7,59 | 7,32 | 7,32 | -0,95% | 1.394.839,00 |
| 01.05.2024 | 7,33 | 7,62 | 7,33 | 7,39 | 0,68% | 1.234.897,00 |
| 30.04.2024 | 7,45 | 7,47 | 7,34 | 7,34 | -2,91% | 1.783.977,00 |
| 29.04.2024 | 7,53 | 7,65 | 7,49 | 7,56 | 0,53% | 1.056.818,00 |
| 26.04.2024 | 7,46 | 7,56 | 7,41 | 7,52 | 0,67% | 811.243,00 |
| 25.04.2024 | 7,41 | 7,47 | 7,26 | 7,47 | -1,19% | 1.231.662,00 |
| 24.04.2024 | 7,42 | 7,57 | 7,37 | 7,56 | 0,93% | 1.236.359,00 |
| 23.04.2024 | 7,37 | 7,51 | 7,35 | 7,49 | 3,74% | 1.745.382,00 |