6,500$
0,46%
Echtzeit-Aktienkurs American Axle & Manufacturing Holdings Inc.
Bid:
Ask:
Aktienkurse zur American Axle & Manufacturing Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 6,34 | 6,53 | 6,31 | 6,47 | 2,21% | 2.563.652,00 |
| 15.12.2025 | 6,48 | 6,49 | 6,27 | 6,33 | -0,94% | 2.107.056,00 |
| 12.12.2025 | 6,45 | 6,53 | 6,37 | 6,39 | -0,78% | 1.740.678,00 |
| 11.12.2025 | 6,29 | 6,45 | 6,27 | 6,44 | 2,55% | 2.051.340,00 |
| 10.12.2025 | 5,99 | 6,38 | 5,99 | 6,28 | 4,49% | 4.591.749,00 |
| 09.12.2025 | 6,03 | 6,21 | 6,00 | 6,01 | -1,96% | 3.426.919,00 |
| 08.12.2025 | 6,29 | 6,33 | 6,07 | 6,13 | -2,85% | 3.881.329,00 |
| 05.12.2025 | 6,39 | 6,47 | 6,29 | 6,31 | -0,47% | 1.503.125,00 |
| 04.12.2025 | 6,67 | 6,68 | 6,30 | 6,34 | -4,52% | 1.949.727,00 |
| 03.12.2025 | 6,54 | 6,68 | 6,49 | 6,64 | 1,53% | 1.268.269,00 |
| 02.12.2025 | 6,49 | 6,59 | 6,40 | 6,54 | 1,55% | 1.545.710,00 |
| 01.12.2025 | 6,61 | 6,61 | 6,42 | 6,44 | -1,98% | 1.513.205,00 |
| 28.11.2025 | 6,59 | 6,65 | 6,50 | 6,57 | 0,61% | 1.039.633,00 |
| 26.11.2025 | 6,37 | 6,58 | 6,27 | 6,53 | 2,51% | 3.018.884,00 |
| 25.11.2025 | 6,30 | 6,42 | 6,28 | 6,37 | 1,76% | 1.562.200,00 |
| 24.11.2025 | 6,23 | 6,36 | 6,14 | 6,26 | 0,48% | 2.688.488,00 |
| 21.11.2025 | 5,87 | 6,26 | 5,86 | 6,23 | 6,86% | 2.578.243,00 |
| 20.11.2025 | 6,23 | 6,34 | 5,83 | 5,83 | -6,12% | 3.285.703,00 |
| 19.11.2025 | 6,04 | 6,24 | 6,00 | 6,21 | 2,99% | 3.497.433,00 |
| 18.11.2025 | 6,02 | 6,18 | 5,99 | 6,03 | -0,99% | 2.326.875,00 |
| 17.11.2025 | 6,12 | 6,29 | 6,08 | 6,09 | -1,46% | 2.161.321,00 |
| 14.11.2025 | 6,13 | 6,21 | 6,06 | 6,18 | -0,80% | 2.696.286,00 |
| 13.11.2025 | 6,44 | 6,51 | 6,21 | 6,23 | -4,01% | 3.376.800,00 |
| 12.11.2025 | 6,34 | 6,56 | 6,26 | 6,49 | 3,18% | 4.703.774,00 |
| 11.11.2025 | 6,20 | 6,40 | 6,17 | 6,29 | 1,94% | 4.684.593,00 |
| 10.11.2025 | 6,52 | 6,64 | 6,17 | 6,17 | -5,80% | 5.616.221,00 |
| 07.11.2025 | 6,00 | 6,63 | 5,87 | 6,55 | 6,16% | 5.989.670,00 |
| 06.11.2025 | 6,35 | 6,48 | 6,15 | 6,17 | -2,83% | 2.867.505,00 |
| 05.11.2025 | 6,29 | 6,42 | 6,27 | 6,35 | 1,28% | 2.121.750,00 |
| 04.11.2025 | 6,23 | 6,32 | 6,14 | 6,27 | -1,57% | 2.318.674,00 |
| 03.11.2025 | 6,21 | 6,38 | 6,11 | 6,37 | 2,74% | 3.857.645,00 |
| 31.10.2025 | 6,38 | 6,40 | 6,20 | 6,20 | -3,28% | 2.218.372,00 |
| 30.10.2025 | 6,51 | 6,52 | 6,38 | 6,41 | -3,46% | 2.832.918,00 |
| 29.10.2025 | 6,46 | 6,78 | 6,38 | 6,64 | 1,68% | 5.264.693,00 |
| 28.10.2025 | 6,31 | 6,54 | 6,27 | 6,53 | 2,83% | 4.712.035,00 |
| 27.10.2025 | 6,56 | 6,57 | 6,33 | 6,35 | -2,16% | 2.998.660,00 |
| 24.10.2025 | 6,43 | 6,54 | 6,30 | 6,49 | 2,24% | 4.358.111,00 |
| 23.10.2025 | 6,21 | 6,42 | 6,20 | 6,35 | 2,71% | 3.304.339,00 |
| 22.10.2025 | 6,03 | 6,19 | 6,01 | 6,18 | 2,49% | 3.960.085,00 |
| 21.10.2025 | 5,68 | 6,07 | 5,68 | 6,03 | 6,54% | 5.041.721,00 |
| 20.10.2025 | 5,65 | 5,75 | 5,57 | 5,66 | 4,51% | 3.275.385,00 |
| 17.10.2025 | 5,49 | 5,49 | 5,38 | 5,42 | -1,89% | - |
| 16.10.2025 | 5,59 | 5,64 | 5,41 | 5,52 | -1,08% | 2.056.721,00 |
| 15.10.2025 | 5,63 | 5,77 | 5,57 | 5,58 | -0,36% | 4.588.369,00 |
| 14.10.2025 | 5,29 | 5,64 | 5,29 | 5,60 | 3,51% | 2.446.206,00 |
| 13.10.2025 | 5,44 | 5,47 | 5,36 | 5,41 | 1,69% | 2.154.535,00 |
| 10.10.2025 | 5,70 | 5,80 | 5,31 | 5,32 | -6,50% | 2.659.687,00 |
| 09.10.2025 | 5,88 | 5,88 | 5,53 | 5,69 | -3,23% | 4.336.927,00 |
| 08.10.2025 | 5,84 | 5,94 | 5,76 | 5,88 | 1,38% | 3.755.686,00 |
| 07.10.2025 | 6,16 | 6,18 | 5,80 | 5,80 | -5,84% | 3.702.615,00 |
| 06.10.2025 | 6,27 | 6,41 | 6,16 | 6,16 | -0,96% | 2.515.717,00 |
| 03.10.2025 | 6,10 | 6,28 | 6,04 | 6,22 | 2,30% | 2.999.880,00 |
| 02.10.2025 | 5,96 | 6,21 | 5,96 | 6,08 | 2,88% | 2.561.341,00 |
| 01.10.2025 | 5,99 | 6,06 | 5,89 | 5,91 | -1,66% | 2.618.685,00 |
| 30.09.2025 | 6,00 | 6,10 | 5,93 | 6,01 | -0,33% | 2.131.026,00 |
| 29.09.2025 | 6,24 | 6,24 | 5,92 | 6,03 | -2,43% | 3.432.892,00 |
| 26.09.2025 | 6,13 | 6,22 | 6,09 | 6,18 | 0,49% | 2.056.910,00 |
| 25.09.2025 | 6,02 | 6,16 | 5,95 | 6,15 | 1,65% | 2.969.427,00 |
| 24.09.2025 | 6,00 | 6,20 | 6,00 | 6,05 | 0,83% | 2.034.234,00 |
| 23.09.2025 | 6,16 | 6,16 | 5,94 | 6,00 | -0,83% | 3.019.598,00 |
| 22.09.2025 | 6,18 | 6,23 | 6,01 | 6,05 | -2,26% | 2.490.911,00 |
| 19.09.2025 | 6,31 | 6,34 | 6,17 | 6,19 | -1,90% | 8.804.253,00 |
| 18.09.2025 | 6,37 | 6,45 | 6,25 | 6,31 | 0,80% | 4.739.227,00 |
| 17.09.2025 | 6,23 | 6,52 | 6,19 | 6,26 | 0,00% | 2.973.300,00 |
| 16.09.2025 | 6,22 | 6,27 | 6,08 | 6,26 | 0,64% | 2.537.538,00 |
| 15.09.2025 | 5,88 | 6,24 | 5,80 | 6,22 | 5,96% | 4.812.911,00 |
| 12.09.2025 | 6,03 | 6,04 | 5,87 | 5,87 | -2,98% | 2.356.514,00 |
| 11.09.2025 | 5,95 | 6,14 | 5,92 | 6,05 | 2,02% | 2.983.652,00 |
| 10.09.2025 | 5,97 | 5,98 | 5,86 | 5,93 | -1,00% | 2.390.841,00 |
| 09.09.2025 | 5,90 | 6,04 | 5,90 | 5,99 | -1,64% | 2.842.329,00 |
| 08.09.2025 | 5,98 | 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 | 5,96 | 6,07 | 5,89 | 5,98 | 0,34% | 2.287.792,00 |
| 03.09.2025 | 5,94 | 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 | 6,04 | 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 | 5,90 | 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 | 5,42 | 5,73 | 5,40 | 5,70 | 1,60% | 4.761.900,00 |
| 20.08.2025 | 5,52 | 5,62 | 5,48 | 5,61 | 0,18% | 3.268.794,00 |
| 19.08.2025 | 5,63 | 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 | 5,76 | 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 | 5,28 | 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 | 4,60 | 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 | 4,40 | 4,44 | 4,26 | 4,43 | 1,84% | 4.750.221,00 |
| 04.08.2025 | 4,36 | 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 | 4,36 | 4,49 | 4,30 | 4,45 | 0,68% | 3.862.672,00 |
| 30.07.2025 | 4,61 | 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 | 4,90 | 4,93 | 4,83 | 4,89 | -0,81% | 2.978.040,00 |