6,550$
6,16%
Echtzeit-Aktienkurs American Axle & Manufacturing Holdings Inc.
Bid:
Ask:
Aktienkurse zur American Axle & Manufacturing Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 5,96 | 6,63 | 5,87 | 6,55 | 6,16% | 5.986.903,00 |
| 06.11.2025 | 6,35 | 6,48 | 6,15 | 6,17 | -2,83% | 2.857.546,00 |
| 05.11.2025 | 6,29 | 6,42 | 6,27 | 6,35 | 1,28% | 2.121.625,00 |
| 04.11.2025 | 6,23 | 6,32 | 6,14 | 6,27 | -1,57% | 2.317.393,00 |
| 03.11.2025 | 6,21 | 6,38 | 6,11 | 6,37 | 2,74% | 3.857.420,00 |
| 31.10.2025 | 6,37 | 6,40 | 6,20 | 6,20 | -3,28% | 2.218.252,00 |
| 30.10.2025 | 6,45 | 6,52 | 6,38 | 6,41 | -3,46% | 2.832.856,00 |
| 29.10.2025 | 6,48 | 6,78 | 6,38 | 6,64 | 1,68% | 5.264.280,00 |
| 28.10.2025 | 6,33 | 6,54 | 6,27 | 6,53 | 2,83% | 4.711.743,00 |
| 27.10.2025 | 6,55 | 6,57 | 6,33 | 6,35 | -2,16% | 2.993.623,00 |
| 24.10.2025 | 6,40 | 6,54 | 6,30 | 6,49 | 1,72% | 4.357.869,00 |
| 23.10.2025 | 6,22 | 6,44 | 6,19 | 6,38 | 3,24% | 3.304.064,00 |
| 22.10.2025 | 6,03 | 6,19 | 6,01 | 6,18 | 2,49% | 3.959.659,00 |
| 21.10.2025 | 5,74 | 6,07 | 5,68 | 6,03 | 6,54% | 5.041.600,00 |
| 20.10.2025 | 5,60 | 5,75 | 5,57 | 5,66 | 4,24% | 3.269.689,00 |
| 17.10.2025 | 5,43 | 5,50 | 5,37 | 5,43 | -1,63% | 4.241.261,00 |
| 16.10.2025 | 5,59 | 5,64 | 5,41 | 5,52 | -1,08% | 2.056.721,00 |
| 15.10.2025 | 5,62 | 5,77 | 5,57 | 5,58 | -0,36% | 4.588.204,00 |
| 14.10.2025 | 5,36 | 5,64 | 5,29 | 5,60 | 3,51% | 2.446.062,00 |
| 13.10.2025 | 5,43 | 5,47 | 5,36 | 5,41 | 1,69% | 2.151.249,00 |
| 10.10.2025 | 5,71 | 5,80 | 5,31 | 5,32 | -6,50% | 2.649.322,00 |
| 09.10.2025 | 5,85 | 5,88 | 5,53 | 5,69 | -3,23% | 4.336.324,00 |
| 08.10.2025 | 5,82 | 5,94 | 5,76 | 5,88 | 1,38% | 3.755.627,00 |
| 07.10.2025 | 6,18 | 6,18 | 5,80 | 5,80 | -5,84% | 3.702.578,00 |
| 06.10.2025 | 6,24 | 6,41 | 6,16 | 6,16 | 1,32% | 2.479.341,00 |
| 02.10.2025 | 5,96 | 6,21 | 5,96 | 6,08 | 2,88% | 2.540.825,00 |
| 01.10.2025 | 5,96 | 6,06 | 5,89 | 5,91 | -1,66% | 2.616.958,00 |
| 30.09.2025 | 6,00 | 6,10 | 5,93 | 6,01 | -0,33% | 2.130.980,00 |
| 29.09.2025 | 6,20 | 6,24 | 5,92 | 6,03 | -2,43% | 3.391.459,00 |
| 26.09.2025 | 6,15 | 6,22 | 6,09 | 6,18 | 0,49% | 2.012.990,00 |
| 25.09.2025 | 6,04 | 6,16 | 5,95 | 6,15 | 1,65% | 2.924.169,00 |
| 24.09.2025 | 6,00 | 6,20 | 6,00 | 6,05 | 0,83% | 1.993.646,00 |
| 23.09.2025 | 6,13 | 6,16 | 5,94 | 6,00 | -0,83% | 3.019.350,00 |
| 22.09.2025 | 6,16 | 6,23 | 6,01 | 6,05 | -2,26% | 2.488.906,00 |
| 19.09.2025 | 6,30 | 6,34 | 6,17 | 6,19 | -1,90% | 8.709.296,00 |
| 18.09.2025 | 6,34 | 6,45 | 6,25 | 6,31 | 0,80% | 4.739.196,00 |
| 17.09.2025 | 6,24 | 6,52 | 6,19 | 6,26 | 0,00% | 2.868.802,00 |
| 16.09.2025 | 6,22 | 6,27 | 6,08 | 6,26 | 0,64% | 2.486.795,00 |
| 15.09.2025 | 5,85 | 6,24 | 5,80 | 6,22 | 5,96% | 4.477.454,00 |
| 12.09.2025 | 6,03 | 6,04 | 5,87 | 5,87 | -2,98% | 2.307.904,00 |
| 11.09.2025 | 5,94 | 6,14 | 5,92 | 6,05 | 2,02% | 2.983.577,00 |
| 10.09.2025 | 5,98 | 5,98 | 5,86 | 5,93 | -1,00% | 2.118.035,00 |
| 09.09.2025 | 5,90 | 6,04 | 5,90 | 5,99 | -1,64% | 2.841.819,00 |
| 08.09.2025 | 6,00 | 6,15 | 5,95 | 6,09 | 2,35% | 3.133.899,00 |
| 05.09.2025 | 5,97 | 6,12 | 5,88 | 5,95 | -0,50% | 4.027.299,00 |
| 04.09.2025 | 5,97 | 6,07 | 5,89 | 5,98 | 0,34% | 2.287.784,00 |
| 03.09.2025 | 5,92 | 6,03 | 5,82 | 5,96 | 0,00% | 4.003.252,00 |
| 02.09.2025 | 5,80 | 6,09 | 5,75 | 5,96 | 2,41% | 6.511.369,00 |
| 29.08.2025 | 5,92 | 5,92 | 5,67 | 5,82 | -2,51% | 11.904.720,00 |
| 28.08.2025 | 6,01 | 6,04 | 5,83 | 5,97 | -0,67% | 3.312.752,00 |
| 27.08.2025 | 5,85 | 6,17 | 5,85 | 6,01 | 1,86% | 3.391.320,00 |
| 26.08.2025 | 5,87 | 5,96 | 5,85 | 5,90 | 0,34% | 1.946.177,00 |
| 25.08.2025 | 5,78 | 5,93 | 5,77 | 5,88 | 0,86% | 1.585.829,00 |
| 22.08.2025 | 5,76 | 6,03 | 5,72 | 5,83 | 2,28% | 3.368.171,00 |
| 21.08.2025 | 5,40 | 5,73 | 5,40 | 5,70 | 1,60% | 4.144.530,00 |
| 20.08.2025 | 5,50 | 5,62 | 5,48 | 5,61 | 0,18% | 3.235.429,00 |
| 19.08.2025 | 5,59 | 5,69 | 5,50 | 5,60 | 0,90% | 2.167.592,00 |
| 18.08.2025 | 5,73 | 5,76 | 5,46 | 5,55 | -3,31% | 3.605.264,00 |
| 15.08.2025 | 5,80 | 5,87 | 5,68 | 5,74 | -1,37% | 2.925.924,00 |
| 14.08.2025 | 5,71 | 5,84 | 5,68 | 5,82 | 0,00% | 4.328.578,00 |
| 13.08.2025 | 5,75 | 5,89 | 5,72 | 5,82 | 1,93% | 4.206.592,00 |
| 12.08.2025 | 5,63 | 5,76 | 5,53 | 5,71 | 3,07% | 4.939.182,00 |
| 11.08.2025 | 5,24 | 5,61 | 5,19 | 5,54 | 4,92% | 5.081.682,00 |
| 08.08.2025 | 4,50 | 5,33 | 4,47 | 5,28 | 15,28% | 7.655.072,00 |
| 07.08.2025 | 4,57 | 4,64 | 4,51 | 4,58 | 1,78% | 3.522.400,00 |
| 06.08.2025 | 4,43 | 4,51 | 4,39 | 4,50 | 1,58% | 3.468.605,00 |
| 05.08.2025 | 4,39 | 4,44 | 4,26 | 4,43 | 1,84% | 4.750.220,00 |
| 04.08.2025 | 4,39 | 4,39 | 4,31 | 4,35 | 0,93% | 1.579.462,00 |
| 01.08.2025 | 4,39 | 4,43 | 4,27 | 4,31 | -3,15% | 2.514.122,00 |
| 31.07.2025 | 4,39 | 4,49 | 4,30 | 4,45 | 0,68% | 3.862.626,00 |
| 30.07.2025 | 4,60 | 4,63 | 4,39 | 4,42 | -4,74% | 4.180.971,00 |
| 29.07.2025 | 4,90 | 4,92 | 4,64 | 4,64 | -5,11% | 2.406.825,00 |
| 28.07.2025 | 4,91 | 4,93 | 4,83 | 4,89 | -0,81% | 2.977.984,00 |
| 25.07.2025 | 4,88 | 4,94 | 4,75 | 4,93 | 1,65% | 3.859.585,00 |
| 24.07.2025 | 4,85 | 4,90 | 4,78 | 4,85 | -1,82% | 4.125.089,00 |
| 23.07.2025 | 4,75 | 4,95 | 4,74 | 4,94 | 5,56% | 5.761.752,00 |
| 22.07.2025 | 4,54 | 4,73 | 4,53 | 4,68 | 3,31% | 5.095.908,00 |
| 21.07.2025 | 4,58 | 4,72 | 4,52 | 4,53 | -0,44% | 2.297.548,00 |
| 18.07.2025 | 4,82 | 4,83 | 4,50 | 4,55 | -4,61% | 2.860.305,00 |
| 17.07.2025 | 4,82 | 4,96 | 4,77 | 4,77 | -1,65% | 2.806.032,00 |
| 16.07.2025 | 4,83 | 4,86 | 4,71 | 4,85 | 1,46% | 3.037.553,00 |
| 15.07.2025 | 4,85 | 4,96 | 4,77 | 4,78 | -0,83% | 3.102.566,00 |
| 14.07.2025 | 4,84 | 4,93 | 4,63 | 4,82 | 9,30% | 5.016.818,00 |
| 11.07.2025 | 4,34 | 4,47 | 4,33 | 4,41 | -1,12% | 2.517.741,00 |
| 10.07.2025 | 4,47 | 4,49 | 4,44 | 4,46 | 0,22% | 1.733.519,00 |
| 09.07.2025 | 4,38 | 4,46 | 4,32 | 4,45 | 2,06% | 2.158.255,00 |
| 08.07.2025 | 4,36 | 4,42 | 4,28 | 4,36 | 0,46% | 2.612.529,00 |
| 07.07.2025 | 4,30 | 4,46 | 4,26 | 4,34 | -0,91% | 4.769.346,00 |
| 03.07.2025 | 4,39 | 4,46 | 4,34 | 4,38 | 0,00% | 2.727.930,00 |
| 02.07.2025 | 4,28 | 4,39 | 4,25 | 4,38 | 3,06% | 4.240.290,00 |
| 01.07.2025 | 4,00 | 4,26 | 3,94 | 4,25 | 4,17% | 6.001.132,00 |
| 30.06.2025 | 4,15 | 4,16 | 4,05 | 4,08 | -2,39% | 3.995.118,00 |
| 27.06.2025 | 4,20 | 4,21 | 4,08 | 4,18 | -0,48% | 5.621.615,00 |
| 26.06.2025 | 4,14 | 4,23 | 4,11 | 4,20 | 1,94% | 2.568.870,00 |
| 25.06.2025 | 4,18 | 4,18 | 4,05 | 4,12 | -1,44% | 2.503.068,00 |
| 24.06.2025 | 4,17 | 4,28 | 4,15 | 4,18 | 1,95% | 2.554.120,00 |
| 23.06.2025 | 4,10 | 4,14 | 3,95 | 4,10 | -2,15% | 3.796.860,00 |
| 20.06.2025 | 4,32 | 4,33 | 4,11 | 4,19 | -2,33% | 7.130.139,00 |
| 18.06.2025 | 4,19 | 4,34 | 4,16 | 4,29 | 1,42% | 4.395.682,00 |
| 17.06.2025 | 4,25 | 4,34 | 4,21 | 4,23 | -2,08% | 2.256.641,00 |