5,670$
-4,06%
Echtzeit-Aktienkurs American Axle & Manufacturing Holdings
Bid:
Ask:
Aktienkurse zur American Axle & Manufacturing Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 5,89 | 5,89 | 5,62 | 5,67 | -4,06% | 2.004.948,00 |
| 21.01.2025 | 5,91 | 5,98 | 5,76 | 5,91 | 0,34% | 1.317.072,00 |
| 17.01.2025 | 6,07 | 6,09 | 5,87 | 5,89 | -1,67% | 1.196.844,00 |
| 16.01.2025 | 5,84 | 6,01 | 5,82 | 5,99 | 2,39% | 1.302.586,00 |
| 15.01.2025 | 6,04 | 6,10 | 5,84 | 5,85 | -0,17% | 1.065.443,00 |
| 14.01.2025 | 5,61 | 5,88 | 5,54 | 5,86 | 7,72% | 2.006.486,00 |
| 13.01.2025 | 5,50 | 5,55 | 5,41 | 5,44 | -1,98% | 1.967.125,00 |
| 10.01.2025 | 5,59 | 5,61 | 5,47 | 5,55 | -2,80% | 2.143.070,00 |
| 08.01.2025 | 5,76 | 5,76 | 5,64 | 5,71 | -2,23% | 1.354.361,00 |
| 07.01.2025 | 5,95 | 5,99 | 5,78 | 5,84 | 0,00% | 1.317.618,00 |
| 06.01.2025 | 5,85 | 6,01 | 5,81 | 5,84 | 1,39% | 1.618.526,00 |
| 03.01.2025 | 5,77 | 5,81 | 5,66 | 5,76 | 0,00% | 1.745.732,00 |
| 02.01.2025 | 5,91 | 5,93 | 5,71 | 5,76 | -1,20% | 1.384.227,00 |
| 31.12.2024 | 5,82 | 6,00 | 5,81 | 5,83 | 0,87% | 1.476.738,00 |
| 30.12.2024 | 5,78 | 5,82 | 5,60 | 5,78 | -1,37% | 1.362.672,00 |
| 27.12.2024 | 5,96 | 6,04 | 5,84 | 5,86 | -2,17% | 1.326.493,00 |
| 26.12.2024 | 5,88 | 6,03 | 5,78 | 5,99 | 1,70% | 1.495.552,00 |
| 24.12.2024 | 5,80 | 5,90 | 5,76 | 5,89 | 2,43% | 911.859,00 |
| 23.12.2024 | 5,74 | 5,83 | 5,69 | 5,75 | -0,52% | 1.279.737,00 |
| 20.12.2024 | 5,82 | 6,06 | 5,74 | 5,78 | -1,87% | 4.426.470,00 |
| 19.12.2024 | 6,14 | 6,14 | 5,88 | 5,89 | -1,51% | 1.497.186,00 |
| 18.12.2024 | 6,32 | 6,38 | 5,90 | 5,98 | -4,93% | 1.858.159,00 |
| 17.12.2024 | 6,29 | 6,38 | 6,23 | 6,29 | -1,26% | 1.264.030,00 |
| 16.12.2024 | 6,55 | 6,56 | 6,34 | 6,37 | -3,63% | 1.440.121,00 |
| 13.12.2024 | 6,70 | 6,74 | 6,51 | 6,61 | -2,22% | 1.560.232,00 |
| 12.12.2024 | 6,86 | 6,90 | 6,69 | 6,76 | -1,74% | 1.152.873,00 |
| 11.12.2024 | 6,85 | 6,89 | 6,75 | 6,88 | 0,73% | 1.268.972,00 |
| 10.12.2024 | 6,84 | 6,88 | 6,73 | 6,83 | -0,15% | 1.756.907,00 |
| 09.12.2024 | 6,74 | 7,03 | 6,74 | 6,84 | 3,17% | 1.188.784,00 |
| 06.12.2024 | 6,79 | 6,79 | 6,58 | 6,63 | -0,60% | 1.227.776,00 |
| 05.12.2024 | 6,90 | 6,99 | 6,63 | 6,67 | -2,91% | 932.244,00 |
| 04.12.2024 | 6,80 | 6,94 | 6,78 | 6,87 | 1,48% | 912.675,00 |
| 03.12.2024 | 6,78 | 6,84 | 6,70 | 6,77 | -0,88% | 994.061,00 |
| 02.12.2024 | 6,62 | 6,92 | 6,62 | 6,83 | 3,33% | 1.826.198,00 |
| 29.11.2024 | 6,76 | 6,76 | 6,61 | 6,61 | -1,34% | 918.955,00 |
| 27.11.2024 | 6,66 | 6,84 | 6,64 | 6,70 | 1,06% | 1.052.899,00 |
| 26.11.2024 | 6,74 | 6,84 | 6,59 | 6,63 | -2,79% | 1.556.324,00 |
| 25.11.2024 | 6,65 | 6,88 | 6,65 | 6,82 | 4,60% | 1.687.579,00 |
| 22.11.2024 | 6,42 | 6,62 | 6,41 | 6,52 | 5,33% | 1.348.950,00 |
| 20.11.2024 | 6,13 | 6,20 | 6,04 | 6,19 | 0,65% | 1.030.780,00 |
| 19.11.2024 | 6,09 | 6,19 | 6,08 | 6,15 | -0,65% | 934.849,00 |
| 18.11.2024 | 6,31 | 6,32 | 6,19 | 6,19 | -1,90% | 1.122.282,00 |
| 15.11.2024 | 6,25 | 6,41 | 6,06 | 6,31 | 0,48% | 2.523.416,00 |
| 14.11.2024 | 6,55 | 6,58 | 6,18 | 6,28 | -3,53% | 2.268.800,00 |
| 13.11.2024 | 6,62 | 6,79 | 6,50 | 6,51 | -0,46% | 2.070.762,00 |
| 12.11.2024 | 6,63 | 6,72 | 6,50 | 6,54 | -2,53% | 2.431.878,00 |
| 11.11.2024 | 6,74 | 6,79 | 6,56 | 6,71 | -0,89% | 1.600.018,00 |
| 08.11.2024 | 6,52 | 6,78 | 6,24 | 6,77 | 8,84% | 3.467.112,00 |
| 07.11.2024 | 6,25 | 6,34 | 6,17 | 6,22 | 0,32% | 2.804.217,00 |
| 06.11.2024 | 6,25 | 6,39 | 6,11 | 6,20 | 5,44% | 1.928.666,00 |
| 05.11.2024 | 5,74 | 5,95 | 5,71 | 5,88 | 1,38% | 1.892.295,00 |
| 04.11.2024 | 5,75 | 5,89 | 5,75 | 5,80 | 0,69% | 1.929.178,00 |
| 01.11.2024 | 5,70 | 5,84 | 5,70 | 5,76 | 1,95% | 1.800.638,00 |
| 31.10.2024 | 5,78 | 5,81 | 5,65 | 5,65 | -2,75% | 1.675.720,00 |
| 30.10.2024 | 6,02 | 6,04 | 5,80 | 5,81 | -4,91% | 1.778.038,00 |
| 29.10.2024 | 6,19 | 6,22 | 6,08 | 6,11 | -3,02% | 1.037.391,00 |
| 28.10.2024 | 6,05 | 6,31 | 6,03 | 6,30 | 5,00% | 2.177.175,00 |
| 25.10.2024 | 6,21 | 6,24 | 6,00 | 6,00 | -2,28% | 1.305.632,00 |
| 24.10.2024 | 6,13 | 6,16 | 5,95 | 6,14 | 1,66% | 2.021.231,00 |
| 23.10.2024 | 6,02 | 6,08 | 5,96 | 6,04 | -0,17% | 1.074.407,00 |
| 22.10.2024 | 6,21 | 6,24 | 6,04 | 6,05 | -2,73% | 1.313.843,00 |
| 21.10.2024 | 6,29 | 6,31 | 6,18 | 6,22 | -1,43% | 1.361.142,00 |
| 18.10.2024 | 6,50 | 6,55 | 6,27 | 6,31 | 0,32% | 2.163.621,00 |
| 17.10.2024 | 6,19 | 6,32 | 6,13 | 6,29 | 1,78% | 1.173.790,00 |
| 16.10.2024 | 6,10 | 6,22 | 6,05 | 6,18 | 2,49% | 1.514.567,00 |
| 15.10.2024 | 6,08 | 6,17 | 6,03 | 6,03 | -1,79% | 977.121,00 |
| 14.10.2024 | 6,09 | 6,15 | 6,02 | 6,14 | 0,16% | 1.200.977,00 |
| 11.10.2024 | 6,01 | 6,17 | 6,01 | 6,13 | 2,00% | 688.876,00 |
| 10.10.2024 | 5,96 | 6,03 | 5,91 | 6,01 | 0,17% | 1.633.555,00 |
| 09.10.2024 | 5,95 | 6,08 | 5,94 | 6,00 | 0,33% | 855.018,00 |
| 08.10.2024 | 6,11 | 6,11 | 5,96 | 5,98 | -2,13% | 1.350.717,00 |
| 07.10.2024 | 6,24 | 6,26 | 6,05 | 6,11 | -2,40% | 1.182.786,00 |
| 04.10.2024 | 6,22 | 6,30 | 6,12 | 6,26 | 2,62% | 1.188.364,00 |
| 03.10.2024 | 6,16 | 6,20 | 6,03 | 6,10 | -2,40% | 1.235.587,00 |
| 02.10.2024 | 6,04 | 6,25 | 6,04 | 6,25 | 2,80% | 1.171.190,00 |
| 01.10.2024 | 6,14 | 6,17 | 6,03 | 6,08 | -1,62% | 1.737.740,00 |
| 30.09.2024 | 6,17 | 6,25 | 6,10 | 6,18 | -3,13% | 1.704.264,00 |
| 27.09.2024 | 6,29 | 6,62 | 6,25 | 6,38 | 3,24% | 2.635.361,00 |
| 26.09.2024 | 6,22 | 6,35 | 6,18 | 6,18 | 1,31% | 1.833.176,00 |
| 25.09.2024 | 6,06 | 6,15 | 6,01 | 6,10 | -0,33% | 1.391.739,00 |
| 24.09.2024 | 6,16 | 6,21 | 6,11 | 6,12 | 0,66% | 1.372.931,00 |
| 23.09.2024 | 6,14 | 6,15 | 6,05 | 6,08 | -0,33% | 1.146.356,00 |
| 20.09.2024 | 6,19 | 6,23 | 6,08 | 6,10 | -2,87% | 3.830.801,00 |
| 19.09.2024 | 6,30 | 6,32 | 6,21 | 6,28 | 3,29% | 1.001.912,00 |
| 18.09.2024 | 6,13 | 6,34 | 6,08 | 6,08 | -0,82% | 1.613.534,00 |
| 17.09.2024 | 6,00 | 6,23 | 6,00 | 6,13 | 3,37% | 1.106.699,00 |
| 16.09.2024 | 5,89 | 5,95 | 5,77 | 5,93 | 1,72% | 1.313.036,00 |
| 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 |