5,967$
-0,38%
Echtzeit-Aktienkurs American Axle & Manufacturing Holdings Inc.
Bid:
Ask:
Aktienkurse zur American Axle & Manufacturing Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 5,90 | 6,04 | 5,90 | 5,99 | -1,64% | 2.842.329,00 |
| 08.09.2025 | 6,00 | 6,15 | 5,95 | 6,09 | 2,35% | 3.695.463,00 |
| 05.09.2025 | 5,94 | 6,12 | 5,88 | 5,95 | -0,50% | 4.027.726,00 |
| 04.09.2025 | 5,97 | 6,07 | 5,89 | 5,98 | 0,34% | 2.287.792,00 |
| 03.09.2025 | 5,92 | 6,03 | 5,82 | 5,96 | 0,00% | 4.003.454,00 |
| 02.09.2025 | 5,80 | 6,09 | 5,75 | 5,96 | 2,41% | 6.511.889,00 |
| 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% | 3.313.043,00 |
| 27.08.2025 | 5,85 | 6,17 | 5,85 | 6,01 | 1,86% | 3.391.421,00 |
| 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% | 1.603.861,00 |
| 22.08.2025 | 5,74 | 6,03 | 5,72 | 5,83 | 2,28% | 3.491.835,00 |
| 21.08.2025 | 5,40 | 5,73 | 5,40 | 5,70 | 1,60% | 4.761.900,00 |
| 20.08.2025 | 5,50 | 5,62 | 5,48 | 5,61 | 0,18% | 3.268.794,00 |
| 19.08.2025 | 5,59 | 5,69 | 5,50 | 5,60 | 0,90% | 2.398.570,00 |
| 18.08.2025 | 5,73 | 5,76 | 5,46 | 5,55 | -3,31% | 3.605.491,00 |
| 15.08.2025 | 5,87 | 5,87 | 5,68 | 5,74 | -1,37% | 2.925.974,00 |
| 14.08.2025 | 5,71 | 5,84 | 5,68 | 5,82 | 0,00% | 4.567.501,00 |
| 13.08.2025 | 5,75 | 5,89 | 5,72 | 5,82 | 1,93% | 4.456.097,00 |
| 12.08.2025 | 5,63 | 5,76 | 5,53 | 5,71 | 3,07% | 5.296.656,00 |
| 11.08.2025 | 5,24 | 5,61 | 5,19 | 5,54 | 4,92% | 5.341.655,00 |
| 08.08.2025 | 4,47 | 5,33 | 4,47 | 5,28 | 15,28% | 7.660.738,00 |
| 07.08.2025 | 4,57 | 4,64 | 4,51 | 4,58 | 1,78% | 3.523.467,00 |
| 06.08.2025 | 4,43 | 4,51 | 4,39 | 4,50 | 1,58% | 3.468.713,00 |
| 05.08.2025 | 4,39 | 4,44 | 4,26 | 4,43 | 1,84% | 4.750.221,00 |
| 04.08.2025 | 4,39 | 4,39 | 4,31 | 4,35 | 0,93% | 1.579.473,00 |
| 01.08.2025 | 4,39 | 4,43 | 4,27 | 4,31 | -3,15% | 2.514.202,00 |
| 31.07.2025 | 4,39 | 4,49 | 4,30 | 4,45 | 0,68% | 3.862.672,00 |
| 30.07.2025 | 4,60 | 4,63 | 4,39 | 4,42 | -4,74% | 4.181.491,00 |
| 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% | 2.978.040,00 |
| 25.07.2025 | 4,87 | 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% | 4.125.090,00 |
| 23.07.2025 | 4,75 | 4,95 | 4,74 | 4,94 | 5,56% | 5.762.006,00 |
| 22.07.2025 | 4,54 | 4,73 | 4,53 | 4,68 | 3,31% | 5.096.620,00 |
| 21.07.2025 | 4,58 | 4,72 | 4,52 | 4,53 | -0,44% | 2.297.598,00 |
| 18.07.2025 | 4,80 | 4,83 | 4,50 | 4,55 | -4,61% | 2.865.667,00 |
| 17.07.2025 | 4,82 | 4,96 | 4,77 | 4,77 | -1,65% | 2.806.259,00 |
| 16.07.2025 | 4,83 | 4,86 | 4,71 | 4,85 | 1,46% | 3.037.769,00 |
| 15.07.2025 | 4,85 | 4,96 | 4,77 | 4,78 | -0,83% | 3.104.259,00 |
| 14.07.2025 | 4,84 | 4,93 | 4,63 | 4,82 | 9,30% | 5.017.357,00 |
| 11.07.2025 | 4,42 | 4,47 | 4,33 | 4,41 | -1,12% | 2.521.656,00 |
| 10.07.2025 | 4,47 | 4,49 | 4,44 | 4,46 | 0,22% | 1.736.090,00 |
| 09.07.2025 | 4,38 | 4,46 | 4,32 | 4,45 | 2,06% | 2.158.297,00 |
| 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% | 4.769.761,00 |
| 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% | 4.240.432,00 |
| 01.07.2025 | 4,00 | 4,26 | 3,94 | 4,25 | 4,17% | 6.001.539,00 |
| 30.06.2025 | 4,15 | 4,16 | 4,05 | 4,08 | -2,39% | 3.995.354,00 |
| 27.06.2025 | 4,21 | 4,21 | 4,08 | 4,18 | -0,48% | 5.686.633,00 |
| 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% | 2.554.221,00 |
| 23.06.2025 | 4,10 | 4,14 | 3,95 | 4,10 | -2,15% | 3.796.910,00 |
| 20.06.2025 | 4,32 | 4,33 | 4,11 | 4,19 | -2,33% | 7.228.360,00 |
| 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% | 2.256.642,00 |
| 16.06.2025 | 4,26 | 4,40 | 4,21 | 4,32 | 4,35% | 2.715.806,00 |
| 13.06.2025 | 4,30 | 4,37 | 4,12 | 4,14 | -6,76% | 2.382.458,00 |
| 12.06.2025 | 4,42 | 4,47 | 4,39 | 4,44 | -1,99% | 2.839.938,00 |
| 11.06.2025 | 4,48 | 4,58 | 4,39 | 4,53 | 2,72% | 3.924.918,00 |
| 10.06.2025 | 4,31 | 4,44 | 4,22 | 4,41 | 3,52% | 2.622.987,00 |
| 09.06.2025 | 4,32 | 4,42 | 4,25 | 4,26 | -0,70% | 2.099.570,00 |
| 06.06.2025 | 4,36 | 4,37 | 4,28 | 4,29 | 1,42% | 2.261.403,00 |
| 05.06.2025 | 4,26 | 4,27 | 4,07 | 4,23 | -1,40% | 4.441.851,00 |
| 04.06.2025 | 4,40 | 4,43 | 4,28 | 4,29 | -2,50% | 2.017.109,00 |
| 03.06.2025 | 4,33 | 4,46 | 4,30 | 4,40 | 1,62% | 1.675.976,00 |
| 02.06.2025 | 4,38 | 4,42 | 4,29 | 4,33 | -1,37% | 2.355.771,00 |
| 30.05.2025 | 4,46 | 4,46 | 4,36 | 4,39 | -1,57% | 4.414.560,00 |
| 29.05.2025 | 4,52 | 4,52 | 4,36 | 4,46 | 0,22% | 2.165.954,00 |
| 28.05.2025 | 4,43 | 4,48 | 4,36 | 4,45 | 0,45% | 2.026.766,00 |
| 27.05.2025 | 4,37 | 4,43 | 4,31 | 4,43 | 3,50% | 2.159.125,00 |
| 23.05.2025 | 4,24 | 4,33 | 4,21 | 4,28 | -2,28% | 2.759.393,00 |
| 22.05.2025 | 4,35 | 4,46 | 4,33 | 4,38 | 0,00% | 1.928.216,00 |
| 21.05.2025 | 4,45 | 4,50 | 4,36 | 4,38 | -4,16% | 2.218.639,00 |
| 20.05.2025 | 4,55 | 4,58 | 4,46 | 4,57 | 0,88% | 2.430.854,00 |
| 19.05.2025 | 4,35 | 4,57 | 4,33 | 4,53 | 1,12% | 2.683.137,00 |
| 16.05.2025 | 4,52 | 4,56 | 4,43 | 4,48 | -0,44% | 2.355.381,00 |
| 15.05.2025 | 4,66 | 4,67 | 4,49 | 4,50 | -4,66% | 1.816.487,00 |
| 14.05.2025 | 4,69 | 4,75 | 4,66 | 4,72 | 0,00% | 1.755.084,00 |
| 13.05.2025 | 4,62 | 4,74 | 4,61 | 4,72 | 2,83% | 2.992.686,00 |
| 12.05.2025 | 4,55 | 4,68 | 4,40 | 4,59 | 7,24% | 4.113.485,00 |
| 09.05.2025 | 4,38 | 4,40 | 4,26 | 4,28 | -1,15% | 3.316.669,00 |
| 08.05.2025 | 4,16 | 4,39 | 4,09 | 4,33 | 4,84% | 4.662.988,00 |
| 07.05.2025 | 4,13 | 4,16 | 4,04 | 4,13 | -0,48% | 3.006.392,00 |
| 06.05.2025 | 4,20 | 4,23 | 4,08 | 4,15 | -3,26% | 4.610.289,00 |
| 05.05.2025 | 4,05 | 4,42 | 3,98 | 4,29 | 7,52% | 4.005.515,00 |
| 02.05.2025 | 3,86 | 4,24 | 3,85 | 3,99 | 5,00% | 3.936.876,00 |
| 01.05.2025 | 3,92 | 3,97 | 3,77 | 3,80 | -0,52% | 4.181.155,00 |
| 30.04.2025 | 3,76 | 3,87 | 3,72 | 3,82 | -0,52% | 2.499.691,00 |
| 29.04.2025 | 3,74 | 3,87 | 3,68 | 3,84 | 2,13% | 2.505.682,00 |
| 28.04.2025 | 3,77 | 3,85 | 3,72 | 3,76 | 0,80% | 1.848.841,00 |
| 25.04.2025 | 3,64 | 3,74 | 3,61 | 3,73 | 0,81% | 2.528.162,00 |
| 24.04.2025 | 3,42 | 3,71 | 3,38 | 3,70 | 9,14% | 3.525.062,00 |
| 23.04.2025 | 3,47 | 3,55 | 3,37 | 3,39 | 0,59% | 2.512.333,00 |
| 22.04.2025 | 3,36 | 3,42 | 3,28 | 3,37 | 1,20% | 2.363.096,00 |
| 21.04.2025 | 3,28 | 3,35 | 3,20 | 3,33 | -0,30% | 2.392.403,00 |
| 17.04.2025 | 3,24 | 3,36 | 3,23 | 3,34 | 3,73% | 2.204.616,00 |
| 16.04.2025 | 3,21 | 3,28 | 3,16 | 3,22 | 0,00% | 2.660.202,00 |