4,319$
-1,84%
Echtzeit-Aktienkurs American Axle & Manufacturing Holdings Inc.
Bid:
Ask:
Aktienkurse zur American Axle & Manufacturing Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 4,32 | 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 |
| 15.04.2025 | 3,15 | 3,22 | 3,10 | 3,22 | 1,90% | 2.814.490,00 |
| 14.04.2025 | 3,18 | 3,24 | 3,00 | 3,16 | 1,94% | 4.197.969,00 |
| 11.04.2025 | 3,11 | 3,18 | 3,02 | 3,10 | -0,64% | 1.908.646,00 |
| 10.04.2025 | 3,35 | 3,35 | 3,01 | 3,12 | -9,83% | 3.299.944,00 |
| 09.04.2025 | 3,05 | 3,51 | 3,02 | 3,46 | 11,25% | 3.816.790,00 |
| 08.04.2025 | 3,33 | 3,33 | 3,03 | 3,11 | -2,51% | 2.872.400,00 |
| 07.04.2025 | 3,36 | 3,48 | 3,06 | 3,19 | -6,45% | 3.898.350,00 |
| 04.04.2025 | 3,38 | 3,46 | 3,17 | 3,41 | -4,48% | 3.529.896,00 |
| 03.04.2025 | 3,76 | 3,80 | 3,55 | 3,57 | -9,62% | 2.799.720,00 |
| 02.04.2025 | 3,78 | 3,99 | 3,72 | 3,95 | 0,77% | 1.885.445,00 |
| 01.04.2025 | 3,89 | 4,00 | 3,83 | 3,92 | -3,69% | 2.571.976,00 |
| 31.03.2025 | 4,04 | 4,11 | 3,94 | 4,07 | -1,21% | 2.337.821,00 |
| 28.03.2025 | 4,28 | 4,28 | 4,08 | 4,12 | -4,41% | 1.900.201,00 |
| 27.03.2025 | 4,43 | 4,45 | 4,20 | 4,31 | -4,01% | 2.712.896,00 |
| 26.03.2025 | 4,51 | 4,52 | 4,30 | 4,49 | -0,22% | 2.728.190,00 |
| 25.03.2025 | 4,56 | 4,63 | 4,49 | 4,50 | -1,32% | 2.230.147,00 |
| 24.03.2025 | 4,53 | 4,62 | 4,49 | 4,56 | 2,47% | 2.115.344,00 |
| 21.03.2025 | 4,53 | 4,60 | 4,38 | 4,45 | -4,09% | 5.282.533,00 |
| 20.03.2025 | 4,54 | 4,68 | 4,53 | 4,64 | 0,65% | 1.963.567,00 |
| 19.03.2025 | 4,55 | 4,67 | 4,51 | 4,61 | 1,10% | 3.179.892,00 |
| 18.03.2025 | 4,50 | 4,67 | 4,50 | 4,56 | 0,00% | 1.688.463,00 |
| 17.03.2025 | 4,50 | 4,61 | 4,50 | 4,56 | 1,33% | 2.028.163,00 |
| 14.03.2025 | 4,48 | 4,55 | 4,43 | 4,50 | 1,58% | 1.961.095,00 |
| 13.03.2025 | 4,48 | 4,57 | 4,39 | 4,43 | -1,56% | 3.043.791,00 |
| 12.03.2025 | 4,58 | 4,59 | 4,44 | 4,50 | -1,10% | 1.674.484,00 |
| 11.03.2025 | 4,59 | 4,61 | 4,45 | 4,55 | -0,87% | 1.641.311,00 |
| 10.03.2025 | 4,60 | 4,69 | 4,49 | 4,59 | -1,71% | 2.344.356,00 |
| 07.03.2025 | 4,67 | 4,75 | 4,56 | 4,67 | -2,51% | 2.288.578,00 |
| 06.03.2025 | 4,59 | 4,79 | 4,56 | 4,79 | 2,57% | 3.401.694,00 |
| 05.03.2025 | 4,62 | 4,75 | 4,50 | 4,67 | 2,64% | 4.215.807,00 |
| 04.03.2025 | 4,65 | 4,65 | 4,45 | 4,55 | -4,21% | 3.621.981,00 |
| 03.03.2025 | 5,01 | 5,09 | 4,75 | 4,75 | -4,23% | 2.429.070,00 |
| 28.02.2025 | 4,98 | 5,12 | 4,89 | 4,96 | -0,80% | 2.293.663,00 |
| 27.02.2025 | 5,21 | 5,30 | 4,90 | 5,00 | -5,48% | 2.418.294,00 |
| 26.02.2025 | 5,24 | 5,41 | 5,18 | 5,29 | 0,76% | 2.820.183,00 |
| 25.02.2025 | 5,48 | 5,49 | 5,14 | 5,25 | -3,31% | 3.103.131,00 |
| 24.02.2025 | 5,59 | 5,59 | 5,36 | 5,43 | -3,04% | 2.204.668,00 |
| 21.02.2025 | 5,98 | 5,98 | 5,60 | 5,60 | -4,76% | 1.627.973,00 |
| 20.02.2025 | 5,84 | 5,91 | 5,68 | 5,88 | 0,51% | 2.393.442,00 |
| 19.02.2025 | 5,70 | 5,93 | 5,65 | 5,85 | 1,21% | 3.182.613,00 |
| 18.02.2025 | 5,30 | 5,88 | 5,20 | 5,78 | 11,94% | 6.619.484,00 |
| 17.02.2025 | 5,16 | 5,16 | 5,16 | 5,16 | 0,26% | - |
| 14.02.2025 | 5,32 | 5,43 | 5,12 | 5,15 | 8,42% | 6.302.109,00 |
| 13.02.2025 | 4,81 | 4,84 | 4,71 | 4,75 | 0,64% | 3.228.687,00 |
| 12.02.2025 | 4,78 | 4,80 | 4,70 | 4,72 | -3,08% | 1.515.928,00 |
| 11.02.2025 | 4,88 | 4,93 | 4,81 | 4,87 | -0,61% | 1.554.705,00 |
| 10.02.2025 | 5,05 | 5,08 | 4,90 | 4,90 | -2,78% | 1.868.158,00 |
| 07.02.2025 | 5,13 | 5,14 | 4,99 | 5,04 | -1,56% | 1.125.165,00 |
| 06.02.2025 | 5,14 | 5,25 | 5,07 | 5,12 | 0,00% | 1.883.424,00 |
| 05.02.2025 | 5,05 | 5,15 | 5,02 | 5,12 | 0,59% | 1.807.710,00 |
| 04.02.2025 | 4,95 | 5,13 | 4,86 | 5,09 | 2,83% | 3.390.533,00 |
| 03.02.2025 | 5,02 | 5,07 | 4,80 | 4,95 | -5,35% | 3.888.400,00 |
| 31.01.2025 | 5,22 | 5,42 | 5,11 | 5,23 | -3,33% | 3.938.776,00 |
| 30.01.2025 | 5,33 | 5,48 | 5,22 | 5,41 | 3,24% | 3.970.701,00 |
| 29.01.2025 | 5,31 | 5,70 | 5,15 | 5,24 | -9,97% | 6.816.491,00 |
| 28.01.2025 | 5,87 | 5,88 | 5,78 | 5,82 | -0,51% | 836.126,00 |
| 27.01.2025 | 5,83 | 5,96 | 5,83 | 5,85 | -0,17% | 1.143.926,00 |
| 24.01.2025 | 5,75 | 5,91 | 5,75 | 5,86 | 2,45% | 1.453.430,00 |
| 23.01.2025 | 5,63 | 5,76 | 5,62 | 5,72 | 0,88% | 1.315.169,00 |
| 22.01.2025 | 5,89 | 5,89 | 5,62 | 5,67 | -4,06% | 2.013.014,00 |
| 21.01.2025 | 5,91 | 5,98 | 5,76 | 5,91 | 0,34% | 1.317.073,00 |
| 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% | 1.065.447,00 |
| 14.01.2025 | 5,61 | 5,88 | 5,54 | 5,86 | 7,72% | 2.343.600,00 |
| 13.01.2025 | 5,50 | 5,55 | 5,41 | 5,44 | -1,98% | 1.967.144,00 |
| 10.01.2025 | 5,59 | 5,61 | 5,47 | 5,55 | -2,80% | 2.143.073,00 |