7,362$
-0,91%
Echtzeit-Aktienkurs American Axle & Manufacturing Holdings
Bid:
Ask:
Aktienkurse zur American Axle & Manufacturing Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 7,29 | 7,43 | 7,17 | 7,36 | -0,94% | 688.208,00 |
| 23.03.2023 | 7,47 | 7,67 | 7,30 | 7,43 | 0,41% | 856.742,00 |
| 22.03.2023 | 7,59 | 7,71 | 7,39 | 7,40 | -2,63% | 813.417,00 |
| 21.03.2023 | 7,56 | 7,80 | 7,56 | 7,60 | 3,83% | 1.240.952,00 |
| 20.03.2023 | 7,59 | 7,76 | 7,32 | 7,32 | -2,66% | 1.021.009,00 |
| 17.03.2023 | 7,65 | 7,85 | 7,35 | 7,52 | -3,34% | 5.962.833,00 |
| 16.03.2023 | 7,68 | 7,89 | 7,49 | 7,78 | 1,57% | 1.179.266,00 |
| 15.03.2023 | 7,69 | 7,87 | 7,44 | 7,66 | -5,43% | 2.118.423,00 |
| 14.03.2023 | 8,26 | 8,47 | 7,99 | 8,10 | 0,75% | 2.103.646,00 |
| 13.03.2023 | 8,08 | 8,24 | 7,73 | 8,04 | -4,51% | 1.870.948,00 |
| 10.03.2023 | 8,46 | 8,61 | 8,27 | 8,42 | -2,21% | 1.097.781,00 |
| 09.03.2023 | 9,15 | 9,18 | 8,60 | 8,61 | -5,70% | 799.890,00 |
| 08.03.2023 | 9,08 | 9,14 | 8,97 | 9,13 | 0,66% | 488.433,00 |
| 07.03.2023 | 9,15 | 9,35 | 9,02 | 9,07 | -1,31% | 669.772,00 |
| 06.03.2023 | 9,63 | 9,63 | 9,16 | 9,19 | -4,17% | 865.242,00 |
| 03.03.2023 | 9,49 | 9,68 | 9,32 | 9,59 | 2,35% | 905.132,00 |
| 02.03.2023 | 8,91 | 9,42 | 8,87 | 9,37 | 3,65% | 964.195,00 |
| 01.03.2023 | 8,77 | 9,13 | 8,77 | 9,04 | 2,73% | 757.495,00 |
| 28.02.2023 | 8,84 | 8,98 | 8,75 | 8,80 | -1,01% | 1.354.312,00 |
| 27.02.2023 | 8,74 | 8,98 | 8,70 | 8,89 | 3,01% | 844.808,00 |
| 24.02.2023 | 8,42 | 8,76 | 8,41 | 8,63 | 0,00% | 745.196,00 |
| 23.02.2023 | 8,81 | 8,88 | 8,32 | 8,63 | -2,15% | 1.150.271,00 |
| 22.02.2023 | 8,95 | 9,10 | 8,79 | 8,82 | -3,08% | 1.348.657,00 |
| 21.02.2023 | 9,02 | 9,13 | 8,91 | 9,10 | -1,62% | 1.454.422,00 |
| 17.02.2023 | 9,27 | 9,34 | 8,81 | 9,25 | -7,96% | 1.525.349,00 |
| 16.02.2023 | 9,71 | 10,12 | 9,61 | 10,05 | 1,52% | 1.206.936,00 |
| 15.02.2023 | 9,54 | 9,90 | 9,53 | 9,90 | 2,17% | 809.819,00 |
| 14.02.2023 | 9,36 | 9,77 | 9,30 | 9,69 | 2,54% | 856.266,00 |
| 13.02.2023 | 9,08 | 9,46 | 9,04 | 9,45 | 3,50% | 581.031,00 |
| 10.02.2023 | 9,01 | 9,14 | 8,83 | 9,13 | -0,76% | 581.957,00 |
| 09.02.2023 | 9,44 | 9,62 | 9,18 | 9,20 | -0,76% | 1.357.473,00 |
| 08.02.2023 | 9,71 | 9,84 | 9,17 | 9,27 | -5,70% | 1.437.914,00 |
| 07.02.2023 | 9,45 | 9,89 | 9,37 | 9,83 | 3,69% | 954.253,00 |
| 06.02.2023 | 9,55 | 9,60 | 9,34 | 9,48 | -1,25% | 588.194,00 |
| 03.02.2023 | 9,41 | 9,80 | 9,41 | 9,60 | 0,10% | 1.134.720,00 |
| 02.02.2023 | 9,38 | 9,90 | 9,36 | 9,59 | 2,57% | 1.300.175,00 |
| 01.02.2023 | 8,86 | 9,43 | 8,86 | 9,35 | 5,41% | 1.503.865,00 |
| 31.01.2023 | 8,56 | 8,87 | 8,44 | 8,87 | 5,60% | 1.642.649,00 |
| 30.01.2023 | 8,33 | 8,63 | 8,31 | 8,40 | -1,18% | 672.796,00 |
| 27.01.2023 | 8,45 | 8,69 | 8,32 | 8,50 | 1,67% | 712.362,00 |
| 26.01.2023 | 8,39 | 8,45 | 8,19 | 8,36 | 1,09% | 600.184,00 |
| 25.01.2023 | 8,16 | 8,33 | 8,10 | 8,27 | -0,60% | 469.048,00 |
| 24.01.2023 | 8,15 | 8,47 | 8,04 | 8,32 | 0,24% | 614.802,00 |
| 23.01.2023 | 8,14 | 8,36 | 8,10 | 8,30 | 2,60% | 957.362,00 |
| 20.01.2023 | 8,14 | 8,19 | 8,00 | 8,09 | -0,61% | 777.901,00 |
| 19.01.2023 | 8,42 | 8,43 | 8,11 | 8,14 | -4,57% | 1.130.819,00 |
| 18.01.2023 | 8,86 | 8,91 | 8,52 | 8,53 | -2,18% | 571.059,00 |
| 17.01.2023 | 8,72 | 8,91 | 8,72 | 8,72 | -1,25% | 498.716,00 |
| 13.01.2023 | 8,69 | 8,91 | 8,65 | 8,83 | -1,12% | 595.792,00 |
| 12.01.2023 | 8,72 | 8,94 | 8,69 | 8,93 | 3,36% | 691.080,00 |
| 11.01.2023 | 8,60 | 8,79 | 8,49 | 8,64 | 1,77% | 1.170.111,00 |
| 10.01.2023 | 8,61 | 8,65 | 8,42 | 8,49 | -1,39% | 833.752,00 |
| 09.01.2023 | 8,73 | 8,88 | 8,49 | 8,61 | -0,35% | 870.258,00 |
| 06.01.2023 | 8,60 | 8,75 | 8,34 | 8,64 | 2,01% | 824.886,00 |
| 05.01.2023 | 8,01 | 8,47 | 7,87 | 8,47 | 4,96% | 1.009.491,00 |
| 04.01.2023 | 7,82 | 8,12 | 7,77 | 8,07 | 5,08% | 944.613,00 |
| 03.01.2023 | 7,98 | 7,99 | 7,66 | 7,68 | -1,79% | 923.873,00 |
| 30.12.2022 | 7,65 | 7,85 | 7,60 | 7,82 | 0,51% | 605.898,00 |
| 29.12.2022 | 7,57 | 7,83 | 7,51 | 7,78 | 4,15% | 653.367,00 |
| 28.12.2022 | 7,63 | 7,71 | 7,38 | 7,47 | -1,71% | 730.696,00 |
| 27.12.2022 | 7,63 | 7,79 | 7,57 | 7,60 | -0,65% | 461.584,00 |
| 23.12.2022 | 7,62 | 7,82 | 7,62 | 7,65 | -0,26% | 500.922,00 |
| 22.12.2022 | 8,05 | 8,09 | 7,58 | 7,67 | -6,80% | 1.021.090,00 |
| 21.12.2022 | 8,23 | 8,41 | 8,11 | 8,23 | 2,11% | 1.044.128,00 |
| 20.12.2022 | 8,08 | 8,19 | 7,88 | 8,06 | -0,37% | 1.300.984,00 |
| 19.12.2022 | 8,64 | 8,64 | 7,96 | 8,09 | -5,93% | 1.882.063,00 |
| 16.12.2022 | 9,11 | 9,13 | 8,60 | 8,60 | -7,03% | 5.817.254,00 |
| 15.12.2022 | 9,56 | 9,70 | 9,22 | 9,25 | -5,80% | 1.188.574,00 |
| 14.12.2022 | 9,52 | 9,92 | 9,52 | 9,82 | 3,37% | 936.618,00 |
| 13.12.2022 | 9,88 | 10,04 | 9,48 | 9,50 | -0,94% | 1.453.515,00 |
| 12.12.2022 | 9,39 | 9,70 | 9,30 | 9,59 | 3,12% | 591.583,00 |
| 09.12.2022 | 9,26 | 9,34 | 9,20 | 9,30 | -1,27% | 558.903,00 |
| 08.12.2022 | 9,35 | 9,53 | 9,22 | 9,42 | 1,62% | 609.594,00 |
| 07.12.2022 | 9,81 | 9,92 | 9,27 | 9,27 | -6,55% | 970.881,00 |
| 06.12.2022 | 9,75 | 10,00 | 9,67 | 9,92 | 1,74% | 897.155,00 |
| 05.12.2022 | 10,06 | 10,14 | 9,73 | 9,75 | -4,51% | 663.396,00 |
| 02.12.2022 | 10,06 | 10,29 | 10,01 | 10,21 | -0,58% | 433.024,00 |
| 01.12.2022 | 10,41 | 10,77 | 10,26 | 10,27 | -1,34% | 564.942,00 |
| 30.11.2022 | 10,34 | 10,42 | 10,02 | 10,41 | 1,86% | 808.504,00 |
| 29.11.2022 | 10,15 | 10,30 | 10,08 | 10,22 | 0,59% | 923.217,00 |
| 28.11.2022 | 10,16 | 10,30 | 10,10 | 10,16 | -2,12% | 572.184,00 |
| 25.11.2022 | 10,24 | 10,48 | 10,16 | 10,38 | 2,17% | 244.694,00 |
| 23.11.2022 | 10,29 | 10,32 | 9,98 | 10,16 | -1,36% | 454.452,00 |
| 22.11.2022 | 10,31 | 10,39 | 10,16 | 10,30 | 0,98% | 590.410,00 |
| 21.11.2022 | 10,38 | 10,56 | 10,05 | 10,20 | -2,86% | 817.212,00 |
| 18.11.2022 | 10,04 | 10,50 | 9,89 | 10,50 | 6,92% | 1.826.370,00 |
| 17.11.2022 | 9,45 | 9,82 | 9,43 | 9,82 | 1,87% | 966.987,00 |
| 16.11.2022 | 9,85 | 10,02 | 9,62 | 9,64 | -4,08% | 759.548,00 |
| 15.11.2022 | 10,15 | 10,49 | 9,93 | 10,05 | 1,82% | 913.921,00 |
| 14.11.2022 | 9,50 | 10,27 | 9,42 | 9,87 | 2,49% | 1.775.673,00 |
| 11.11.2022 | 9,56 | 10,04 | 9,56 | 9,63 | -0,72% | 1.351.069,00 |
| 10.11.2022 | 9,54 | 10,17 | 9,40 | 9,70 | 6,48% | 2.228.198,00 |
| 09.11.2022 | 9,11 | 9,31 | 8,97 | 9,11 | -1,30% | 1.048.835,00 |
| 08.11.2022 | 9,72 | 9,72 | 9,14 | 9,23 | -4,75% | 1.656.539,00 |
| 07.11.2022 | 9,65 | 10,10 | 9,55 | 9,69 | 2,00% | 1.495.702,00 |
| 04.11.2022 | 9,67 | 9,88 | 9,16 | 9,50 | -12,04% | 2.824.515,00 |
| 03.11.2022 | 8,91 | 11,19 | 8,90 | 10,80 | 18,55% | 8.898.216,00 |
| 02.11.2022 | 9,51 | 9,60 | 9,08 | 9,11 | -5,20% | 1.454.163,00 |
| 01.11.2022 | 9,83 | 9,86 | 9,58 | 9,61 | -0,83% | 1.115.126,00 |
| 31.10.2022 | 9,56 | 9,78 | 9,47 | 9,69 | 0,41% | 1.101.794,00 |