117,800$
1,77%
Echtzeit-Aktienkurs Allison Transmission Holdings Inc.
Bid:
Ask:
Aktienkurse zur Allison Transmission Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 115,61 | 118,59 | 115,14 | 117,79 | 1,76% | 692.603,00 |
| 12.02.2026 | 117,00 | 118,75 | 115,05 | 115,75 | -0,60% | 774.396,00 |
| 11.02.2026 | 116,15 | 118,50 | 115,85 | 116,45 | 0,97% | 762.605,00 |
| 10.02.2026 | 115,57 | 116,05 | 113,90 | 115,33 | 0,31% | 1.090.089,00 |
| 09.02.2026 | 115,52 | 115,84 | 114,30 | 114,97 | -0,57% | 712.063,00 |
| 06.02.2026 | 114,13 | 116,15 | 114,13 | 115,63 | 1,65% | 863.643,00 |
| 05.02.2026 | 114,00 | 114,20 | 112,17 | 113,75 | -0,39% | 865.946,00 |
| 04.02.2026 | 112,28 | 114,99 | 112,28 | 114,20 | 2,20% | 1.043.937,00 |
| 03.02.2026 | 110,00 | 113,45 | 109,96 | 111,74 | 1,36% | 762.480,00 |
| 02.02.2026 | 108,50 | 111,13 | 108,50 | 110,24 | 1,42% | 812.931,00 |
| 30.01.2026 | 111,62 | 111,94 | 108,63 | 108,70 | -2,56% | 859.355,00 |
| 29.01.2026 | 111,60 | 111,82 | 110,27 | 111,56 | 0,88% | 675.255,00 |
| 28.01.2026 | 110,95 | 111,52 | 109,39 | 110,59 | -0,32% | 640.552,00 |
| 27.01.2026 | 109,30 | 111,05 | 108,79 | 110,95 | 1,20% | 645.400,00 |
| 26.01.2026 | 109,68 | 110,24 | 108,82 | 109,63 | 0,05% | 621.768,00 |
| 23.01.2026 | 111,56 | 111,56 | 108,85 | 109,57 | -1,31% | 620.932,00 |
| 22.01.2026 | 111,51 | 111,62 | 110,28 | 111,03 | 0,06% | 731.330,00 |
| 21.01.2026 | 110,07 | 113,31 | 109,50 | 110,96 | 1,44% | 1.117.434,00 |
| 20.01.2026 | 109,34 | 110,50 | 108,37 | 109,38 | -0,74% | 951.647,00 |
| 16.01.2026 | 111,34 | 112,06 | 109,74 | 110,20 | -1,21% | 820.556,00 |
| 15.01.2026 | 107,69 | 112,21 | 107,69 | 111,55 | 3,31% | 1.073.032,00 |
| 14.01.2026 | 106,33 | 109,40 | 105,77 | 107,98 | 1,91% | 937.824,00 |
| 13.01.2026 | 105,22 | 106,19 | 104,89 | 105,96 | 0,59% | 650.862,00 |
| 12.01.2026 | 103,44 | 105,45 | 103,28 | 105,34 | 1,05% | 646.825,00 |
| 09.01.2026 | 102,70 | 104,62 | 102,36 | 104,25 | 2,03% | 723.598,00 |
| 08.01.2026 | 99,32 | 103,75 | 99,13 | 102,18 | 2,73% | 1.007.890,00 |
| 07.01.2026 | 101,80 | 101,80 | 99,33 | 99,46 | -2,09% | 800.359,00 |
| 06.01.2026 | 98,19 | 102,05 | 97,64 | 101,58 | 3,68% | 1.000.565,00 |
| 05.01.2026 | 98,88 | 100,49 | 97,92 | 97,97 | -0,98% | 784.265,00 |
| 02.01.2026 | 97,92 | 99,35 | 97,72 | 98,94 | 1,06% | 696.953,00 |
| 31.12.2025 | 98,79 | 98,79 | 97,87 | 97,90 | -1,02% | 623.564,00 |
| 30.12.2025 | 99,76 | 100,18 | 98,87 | 98,91 | -0,94% | 525.739,00 |
| 29.12.2025 | 100,93 | 101,09 | 99,66 | 99,85 | -1,07% | 690.587,00 |
| 26.12.2025 | 100,82 | 101,06 | 99,88 | 100,93 | 0,13% | 331.763,00 |
| 24.12.2025 | 100,73 | 101,15 | 99,93 | 100,80 | 0,32% | 304.863,00 |
| 23.12.2025 | 100,38 | 100,80 | 99,54 | 100,48 | -0,27% | 541.226,00 |
| 22.12.2025 | 99,23 | 101,18 | 98,74 | 100,75 | 2,06% | 751.958,00 |
| 19.12.2025 | 99,47 | 100,00 | 98,50 | 98,72 | -0,57% | 1.932.644,00 |
| 18.12.2025 | 99,13 | 100,66 | 98,28 | 99,29 | 1,00% | 1.028.870,00 |
| 17.12.2025 | 98,25 | 99,14 | 97,04 | 98,31 | -0,39% | 1.299.917,00 |
| 16.12.2025 | 99,28 | 100,20 | 97,97 | 98,69 | -0,73% | 901.743,00 |
| 15.12.2025 | 100,92 | 100,92 | 98,78 | 99,42 | -0,42% | 908.867,00 |
| 12.12.2025 | 100,09 | 101,55 | 99,04 | 99,84 | 0,37% | 1.240.061,00 |
| 11.12.2025 | 98,57 | 100,42 | 98,57 | 99,47 | 1,34% | 1.290.584,00 |
| 10.12.2025 | 93,87 | 98,36 | 93,37 | 98,15 | 4,73% | 1.037.339,00 |
| 09.12.2025 | 95,37 | 95,37 | 93,07 | 93,72 | -1,43% | 897.171,00 |
| 08.12.2025 | 94,39 | 97,05 | 94,10 | 95,08 | 2,74% | 2.323.714,00 |
| 05.12.2025 | 90,14 | 93,03 | 89,44 | 92,54 | 2,31% | 1.267.874,00 |
| 04.12.2025 | 91,00 | 91,35 | 90,07 | 90,45 | -0,08% | 576.966,00 |
| 03.12.2025 | 89,33 | 91,11 | 89,11 | 90,52 | 1,34% | 709.150,00 |
| 02.12.2025 | 89,99 | 89,99 | 88,88 | 89,32 | 0,00% | 813.032,00 |
| 01.12.2025 | 88,59 | 90,74 | 88,15 | 89,32 | 0,74% | 1.167.657,00 |
| 28.11.2025 | 89,41 | 90,00 | 88,55 | 88,66 | -0,89% | 789.727,00 |
| 26.11.2025 | 87,71 | 89,71 | 86,98 | 89,46 | 1,84% | 1.158.450,00 |
| 25.11.2025 | 86,05 | 88,70 | 85,02 | 87,84 | 2,91% | 1.114.876,00 |
| 24.11.2025 | 84,42 | 85,79 | 84,18 | 85,36 | 1,23% | 1.247.530,00 |
| 21.11.2025 | 81,35 | 85,58 | 81,18 | 84,32 | 3,78% | 1.281.828,00 |
| 20.11.2025 | 82,27 | 82,50 | 80,44 | 81,25 | -0,05% | 932.341,00 |
| 19.11.2025 | 79,85 | 81,49 | 79,66 | 81,29 | 1,99% | 864.076,00 |
| 18.11.2025 | 79,08 | 80,21 | 78,77 | 79,70 | 0,54% | 784.482,00 |
| 17.11.2025 | 81,55 | 81,70 | 79,21 | 79,27 | -3,01% | 692.202,00 |
| 14.11.2025 | 80,98 | 82,24 | 80,81 | 81,73 | -0,69% | 827.057,00 |
| 13.11.2025 | 82,11 | 82,98 | 81,82 | 82,30 | 0,30% | 831.333,00 |
| 12.11.2025 | 82,89 | 83,83 | 82,00 | 82,05 | 0,09% | 668.517,00 |
| 11.11.2025 | 82,95 | 83,35 | 81,73 | 81,98 | -0,97% | 515.281,00 |
| 10.11.2025 | 82,38 | 83,36 | 81,22 | 82,78 | 1,01% | 882.465,00 |
| 07.11.2025 | 80,89 | 82,41 | 80,33 | 81,95 | 0,59% | 908.439,00 |
| 06.11.2025 | 81,34 | 83,00 | 80,08 | 81,47 | 0,88% | 1.195.718,00 |
| 05.11.2025 | 78,61 | 81,74 | 78,19 | 80,76 | 1,71% | 1.032.805,00 |
| 04.11.2025 | 80,38 | 80,52 | 79,00 | 79,40 | -2,40% | 1.148.795,00 |
| 03.11.2025 | 82,55 | 83,13 | 81,29 | 81,35 | -1,45% | 1.342.956,00 |
| 31.10.2025 | 82,57 | 84,21 | 82,34 | 82,55 | -1,23% | 1.170.123,00 |
| 30.10.2025 | 76,01 | 84,86 | 76,01 | 83,58 | 2,44% | 2.387.034,00 |
| 29.10.2025 | 82,07 | 84,44 | 81,01 | 81,59 | -0,63% | 1.304.835,00 |
| 28.10.2025 | 83,07 | 84,22 | 82,02 | 82,11 | -1,55% | 735.871,00 |
| 27.10.2025 | 83,40 | 83,52 | 82,88 | 83,40 | 0,74% | 578.640,00 |
| 24.10.2025 | 83,92 | 84,25 | 82,75 | 82,79 | -0,55% | 597.439,00 |
| 23.10.2025 | 82,45 | 83,36 | 81,65 | 83,25 | 1,17% | 720.756,00 |
| 22.10.2025 | 83,27 | 83,27 | 81,56 | 82,29 | -0,25% | 1.130.279,00 |
| 21.10.2025 | 81,67 | 82,86 | 81,08 | 82,50 | 1,38% | 536.846,00 |
| 20.10.2025 | 81,40 | 81,86 | 80,75 | 81,38 | 0,62% | 471.874,00 |
| 17.10.2025 | 81,08 | 81,89 | 79,95 | 80,88 | -1,04% | 670.796,00 |
| 16.10.2025 | 83,55 | 83,89 | 81,00 | 81,73 | -1,65% | 594.695,00 |
| 15.10.2025 | 82,20 | 83,91 | 82,02 | 83,10 | 1,18% | 959.343,00 |
| 14.10.2025 | 79,50 | 82,27 | 79,35 | 82,13 | 1,76% | 820.117,00 |
| 13.10.2025 | 80,40 | 81,38 | 80,09 | 80,71 | 1,56% | 773.036,00 |
| 10.10.2025 | 81,32 | 81,65 | 79,36 | 79,47 | -1,91% | 909.820,00 |
| 09.10.2025 | 82,57 | 82,72 | 80,95 | 81,02 | -2,28% | 601.737,00 |
| 08.10.2025 | 83,71 | 84,20 | 82,59 | 82,91 | -0,93% | 751.167,00 |
| 07.10.2025 | 85,16 | 85,48 | 83,54 | 83,69 | -1,24% | 1.003.222,00 |
| 06.10.2025 | 87,38 | 87,38 | 84,70 | 84,74 | -2,06% | 675.500,00 |
| 03.10.2025 | 86,90 | 87,67 | 86,23 | 86,52 | -0,02% | 74.800,00 |
| 02.10.2025 | 86,57 | 87,03 | 85,31 | 86,54 | 0,75% | 814.593,00 |
| 01.10.2025 | 84,86 | 87,00 | 84,21 | 85,90 | 1,20% | 874.249,00 |
| 30.09.2025 | 84,42 | 85,09 | 83,91 | 84,88 | 0,53% | 730.881,00 |
| 29.09.2025 | 85,80 | 86,19 | 84,03 | 84,43 | -1,46% | 815.520,00 |
| 26.09.2025 | 85,84 | 86,49 | 85,43 | 85,68 | 0,41% | 891.833,00 |
| 25.09.2025 | 86,39 | 86,44 | 84,94 | 85,33 | -1,72% | 706.557,00 |
| 24.09.2025 | 87,50 | 88,07 | 86,35 | 86,82 | -0,64% | 715.188,00 |
| 23.09.2025 | 88,00 | 89,82 | 86,86 | 87,38 | -1,13% | 759.889,00 |