6,190$
0,65%
Echtzeit-Aktienkurs American Axle & Manufacturing Holdings Inc.
Bid:
Ask:
Aktienkurse zur American Axle & Manufacturing Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |