7,404$
0,33%
Echtzeit-Aktienkurs American Axle & Manufacturing Holdings Inc
Bid:
Ask:
Aktienkurse zur American Axle & Manufacturing Holdings Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 7,36 | 7,47 | 7,35 | 7,40 | 0,33% | - |
27.03.2024 | 7,11 | 7,38 | 7,04 | 7,38 | 4,68% | 1.640.454,00 |
26.03.2024 | 7,20 | 7,24 | 7,04 | 7,05 | -1,67% | 1.094.570,00 |
25.03.2024 | 7,21 | 7,29 | 7,11 | 7,17 | -0,42% | 1.267.656,00 |
22.03.2024 | 7,32 | 7,35 | 7,19 | 7,20 | -1,77% | 1.024.969,00 |
21.03.2024 | 7,15 | 7,54 | 7,15 | 7,33 | 3,82% | 2.486.715,00 |
20.03.2024 | 6,90 | 7,09 | 6,81 | 7,06 | 2,32% | 2.156.258,00 |
19.03.2024 | 6,71 | 6,91 | 6,71 | 6,90 | 2,07% | 1.931.738,00 |
18.03.2024 | 6,71 | 6,88 | 6,49 | 6,76 | 2,58% | 2.620.358,00 |
15.03.2024 | 6,56 | 6,76 | 6,48 | 6,59 | 0,76% | 29.101.995,00 |
14.03.2024 | 6,53 | 6,70 | 6,44 | 6,54 | 0,31% | 3.374.261,00 |
13.03.2024 | 6,55 | 6,72 | 6,49 | 6,52 | -0,91% | 2.454.543,00 |
12.03.2024 | 6,64 | 6,66 | 6,54 | 6,58 | -1,35% | 1.825.861,00 |
11.03.2024 | 6,67 | 6,74 | 6,53 | 6,67 | -0,30% | 2.168.192,00 |
08.03.2024 | 6,89 | 6,93 | 6,62 | 6,69 | -1,33% | 1.867.139,00 |
07.03.2024 | 6,70 | 6,87 | 6,62 | 6,78 | 1,80% | 2.177.682,00 |
06.03.2024 | 6,86 | 6,86 | 6,61 | 6,66 | -1,48% | 2.021.061,00 |
05.03.2024 | 6,70 | 6,85 | 6,66 | 6,76 | 0,00% | 1.845.337,00 |
04.03.2024 | 6,88 | 6,90 | 6,67 | 6,76 | -1,60% | 1.723.488,00 |
01.03.2024 | 6,92 | 6,92 | 6,72 | 6,87 | -0,72% | 1.838.768,00 |
29.02.2024 | 6,77 | 6,96 | 6,73 | 6,92 | 4,53% | 2.022.845,00 |
28.02.2024 | 6,78 | 7,07 | 6,62 | 6,62 | -1,19% | 3.244.573,00 |
27.02.2024 | 6,83 | 6,87 | 6,63 | 6,70 | -0,15% | 2.647.441,00 |
26.02.2024 | 7,06 | 7,13 | 6,68 | 6,71 | -5,36% | 3.985.869,00 |
23.02.2024 | 7,29 | 7,34 | 7,05 | 7,09 | -2,74% | 2.348.930,00 |
22.02.2024 | 7,40 | 7,51 | 7,14 | 7,29 | -1,09% | 1.999.148,00 |
21.02.2024 | 7,62 | 7,67 | 7,32 | 7,37 | -4,53% | 2.147.050,00 |
20.02.2024 | 8,10 | 8,20 | 7,66 | 7,72 | -6,76% | 2.124.204,00 |
16.02.2024 | 8,90 | 8,98 | 8,09 | 8,28 | -3,16% | 1.760.696,00 |
15.02.2024 | 8,29 | 8,55 | 8,19 | 8,55 | 4,91% | 2.500.495,00 |
14.02.2024 | 8,17 | 8,19 | 7,99 | 8,15 | 2,13% | 1.575.167,00 |
13.02.2024 | 8,06 | 8,08 | 7,81 | 7,98 | -4,32% | 1.239.755,00 |
12.02.2024 | 8,20 | 8,46 | 8,20 | 8,34 | 1,71% | 1.190.500,00 |
09.02.2024 | 8,13 | 8,24 | 8,08 | 8,20 | 0,99% | 718.735,00 |
08.02.2024 | 8,05 | 8,14 | 7,95 | 8,12 | 0,62% | 680.808,00 |
07.02.2024 | 8,27 | 8,27 | 8,01 | 8,07 | -1,47% | 749.567,00 |
06.02.2024 | 7,86 | 8,21 | 7,85 | 8,19 | 3,67% | 808.973,00 |
05.02.2024 | 8,06 | 8,08 | 7,87 | 7,90 | -3,78% | 765.077,00 |
02.02.2024 | 8,06 | 8,27 | 7,95 | 8,21 | -0,24% | 869.181,00 |
01.02.2024 | 8,20 | 8,31 | 8,09 | 8,23 | 1,73% | 1.211.524,00 |
31.01.2024 | 8,22 | 8,38 | 8,08 | 8,09 | -1,46% | 1.018.631,00 |
30.01.2024 | 8,12 | 8,28 | 8,05 | 8,21 | 1,23% | 936.601,00 |
29.01.2024 | 8,05 | 8,13 | 7,87 | 8,11 | 0,62% | 779.184,00 |
26.01.2024 | 8,07 | 8,22 | 8,00 | 8,06 | 0,88% | 864.121,00 |
25.01.2024 | 7,81 | 8,00 | 7,69 | 7,99 | 4,58% | 1.450.642,00 |
24.01.2024 | 7,87 | 7,87 | 7,56 | 7,64 | -1,42% | 687.294,00 |
23.01.2024 | 7,85 | 7,91 | 7,71 | 7,75 | 1,17% | 794.435,00 |
22.01.2024 | 7,60 | 7,78 | 7,56 | 7,66 | 1,86% | 1.379.767,00 |
19.01.2024 | 7,38 | 7,54 | 7,28 | 7,52 | 1,62% | 824.392,00 |
18.01.2024 | 7,36 | 7,42 | 7,25 | 7,40 | 1,23% | 637.249,00 |
17.01.2024 | 7,46 | 7,51 | 7,17 | 7,31 | -8,40% | 1.865.460,00 |
16.01.2024 | 7,85 | 8,01 | 7,83 | 7,98 | -0,50% | 1.032.038,00 |
12.01.2024 | 8,14 | 8,18 | 7,99 | 8,02 | -0,50% | 543.772,00 |
11.01.2024 | 8,08 | 8,08 | 7,90 | 8,06 | -0,86% | 798.915,00 |
10.01.2024 | 8,19 | 8,24 | 8,05 | 8,13 | -1,09% | 966.452,00 |
09.01.2024 | 8,27 | 8,34 | 8,20 | 8,22 | -2,03% | 728.727,00 |
08.01.2024 | 8,22 | 8,44 | 8,19 | 8,39 | 1,21% | 665.686,00 |
05.01.2024 | 8,12 | 8,46 | 8,08 | 8,29 | 1,22% | 922.923,00 |
04.01.2024 | 8,03 | 8,27 | 7,95 | 8,19 | 1,99% | 1.054.927,00 |
03.01.2024 | 8,54 | 8,68 | 8,02 | 8,03 | -8,12% | 1.492.658,00 |
02.01.2024 | 8,70 | 8,89 | 8,57 | 8,74 | -0,79% | 796.911,00 |
29.12.2023 | 8,84 | 8,90 | 8,76 | 8,81 | -0,79% | 691.346,00 |
28.12.2023 | 8,90 | 8,91 | 8,80 | 8,88 | -0,56% | 728.385,00 |
27.12.2023 | 8,95 | 9,00 | 8,88 | 8,93 | 0,11% | 596.335,00 |
26.12.2023 | 8,92 | 8,97 | 8,83 | 8,92 | 1,02% | 684.186,00 |
22.12.2023 | 8,80 | 8,89 | 8,72 | 8,83 | 1,15% | 934.164,00 |
21.12.2023 | 8,63 | 8,79 | 8,54 | 8,73 | 2,46% | 1.176.220,00 |
20.12.2023 | 8,60 | 8,81 | 8,46 | 8,52 | -1,62% | 2.142.967,00 |
19.12.2023 | 8,51 | 8,72 | 8,45 | 8,66 | 3,10% | 1.955.173,00 |
18.12.2023 | 8,81 | 8,81 | 8,29 | 8,40 | -4,76% | 2.384.576,00 |
15.12.2023 | 8,65 | 8,82 | 8,40 | 8,82 | 1,38% | 20.826.562,00 |
14.12.2023 | 8,20 | 8,74 | 8,08 | 8,70 | 9,02% | 3.909.145,00 |
13.12.2023 | 7,81 | 8,01 | 7,53 | 7,98 | 2,05% | 2.165.608,00 |
12.12.2023 | 7,68 | 7,84 | 7,56 | 7,82 | 1,69% | 2.033.220,00 |
11.12.2023 | 7,51 | 7,72 | 7,51 | 7,69 | 1,99% | 1.929.710,00 |
08.12.2023 | 7,58 | 7,65 | 7,52 | 7,54 | -0,66% | 1.051.606,00 |
07.12.2023 | 7,63 | 7,64 | 7,50 | 7,59 | 0,00% | 1.286.278,00 |
06.12.2023 | 7,55 | 7,79 | 7,50 | 7,59 | 1,61% | 1.593.439,00 |
05.12.2023 | 7,49 | 7,58 | 7,43 | 7,47 | -1,06% | 1.169.297,00 |
04.12.2023 | 7,36 | 7,61 | 7,36 | 7,55 | 2,58% | 1.717.161,00 |
01.12.2023 | 6,91 | 7,36 | 6,87 | 7,36 | 5,75% | 2.753.585,00 |
30.11.2023 | 7,26 | 7,30 | 6,94 | 6,96 | -3,33% | 1.766.873,00 |
29.11.2023 | 7,31 | 7,35 | 7,08 | 7,20 | 1,41% | 2.007.653,00 |
28.11.2023 | 6,79 | 7,14 | 6,43 | 7,10 | -1,25% | 1.893.383,00 |
27.11.2023 | 7,20 | 7,25 | 7,11 | 7,19 | -0,69% | 1.007.502,00 |
24.11.2023 | 7,18 | 7,29 | 7,18 | 7,24 | 0,56% | 657.324,00 |
22.11.2023 | 7,15 | 7,24 | 7,12 | 7,20 | 0,98% | 985.642,00 |
21.11.2023 | 7,09 | 7,15 | 7,04 | 7,13 | -0,97% | 1.171.895,00 |
20.11.2023 | 7,19 | 7,24 | 7,11 | 7,20 | 1,27% | 1.594.211,00 |
17.11.2023 | 7,12 | 7,18 | 7,07 | 7,11 | 0,85% | 939.475,00 |
16.11.2023 | 7,19 | 7,22 | 7,02 | 7,05 | -2,08% | 1.152.255,00 |
15.11.2023 | 7,24 | 7,31 | 7,07 | 7,20 | 0,00% | 2.015.063,00 |
14.11.2023 | 6,97 | 7,22 | 6,95 | 7,20 | 8,60% | 1.446.115,00 |
13.11.2023 | 6,64 | 6,72 | 6,55 | 6,63 | -0,60% | 772.519,00 |
10.11.2023 | 6,59 | 6,72 | 6,49 | 6,67 | 1,68% | 866.006,00 |
09.11.2023 | 6,66 | 6,71 | 6,50 | 6,56 | -1,06% | 1.108.169,00 |
08.11.2023 | 6,72 | 6,76 | 6,58 | 6,63 | -1,92% | 997.201,00 |
07.11.2023 | 6,75 | 6,89 | 6,72 | 6,76 | -1,31% | 1.006.136,00 |
06.11.2023 | 7,16 | 7,19 | 6,60 | 6,85 | -5,39% | 1.940.385,00 |
03.11.2023 | 6,95 | 7,51 | 6,86 | 7,24 | 11,38% | 2.568.953,00 |