109,320$
1,96%
Echtzeit-Aktienkurs Allison Transmission Holdings Inc.
Bid:
Ask:
Aktienkurse zur Allison Transmission Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 106,90 | 109,87 | 106,80 | 109,30 | 1,94% | 1.718.425,00 |
| 19.12.2024 | 107,68 | 109,46 | 106,30 | 107,22 | 0,35% | 673.033,00 |
| 18.12.2024 | 112,81 | 113,93 | 106,77 | 106,85 | -4,76% | 771.319,00 |
| 17.12.2024 | 113,70 | 114,18 | 111,86 | 112,19 | -2,05% | 619.487,00 |
| 16.12.2024 | 116,50 | 116,96 | 114,10 | 114,54 | -1,69% | 681.010,00 |
| 13.12.2024 | 116,38 | 117,04 | 115,52 | 116,51 | 0,04% | 741.709,00 |
| 12.12.2024 | 114,54 | 117,62 | 114,11 | 116,46 | 1,77% | 878.455,00 |
| 11.12.2024 | 115,29 | 115,89 | 114,22 | 114,43 | 0,42% | 586.265,00 |
| 10.12.2024 | 114,45 | 115,49 | 112,76 | 113,95 | 0,13% | 538.121,00 |
| 09.12.2024 | 117,28 | 117,28 | 113,67 | 113,80 | -3,08% | 522.269,00 |
| 06.12.2024 | 117,68 | 118,69 | 116,29 | 117,42 | 0,28% | 445.496,00 |
| 05.12.2024 | 117,83 | 118,81 | 116,63 | 117,09 | -0,73% | 640.998,00 |
| 04.12.2024 | 116,54 | 118,32 | 116,54 | 117,95 | 0,85% | 547.208,00 |
| 03.12.2024 | 118,13 | 118,34 | 115,75 | 116,96 | 0,18% | 501.538,00 |
| 02.12.2024 | 118,81 | 119,40 | 116,68 | 116,75 | -1,48% | 719.603,00 |
| 29.11.2024 | 118,55 | 119,81 | 118,49 | 118,50 | -0,07% | 240.400,00 |
| 27.11.2024 | 119,50 | 120,49 | 118,40 | 118,58 | -0,83% | 315.201,00 |
| 26.11.2024 | 118,95 | 120,21 | 118,23 | 119,57 | 0,31% | 347.723,00 |
| 25.11.2024 | 120,67 | 122,53 | 119,19 | 119,20 | -0,38% | 783.513,00 |
| 22.11.2024 | 118,22 | 119,89 | 117,94 | 119,65 | 1,30% | 466.036,00 |
| 21.11.2024 | 116,68 | 119,19 | 115,55 | 118,11 | 2,52% | 446.303,00 |
| 20.11.2024 | 116,28 | 116,32 | 113,92 | 115,21 | -0,66% | 525.414,00 |
| 19.11.2024 | 116,10 | 116,81 | 115,57 | 115,98 | -1,22% | 420.519,00 |
| 18.11.2024 | 116,18 | 117,95 | 116,05 | 117,41 | 1,12% | 671.437,00 |
| 15.11.2024 | 117,67 | 118,18 | 115,43 | 116,11 | -1,33% | 634.086,00 |
| 14.11.2024 | 120,33 | 120,41 | 117,33 | 117,67 | -1,07% | 481.502,00 |
| 13.11.2024 | 118,56 | 120,62 | 118,36 | 118,94 | 0,41% | 726.619,00 |
| 12.11.2024 | 119,20 | 120,18 | 117,98 | 118,46 | -1,29% | 581.431,00 |
| 11.11.2024 | 120,68 | 121,37 | 119,93 | 120,01 | 0,88% | 411.884,00 |
| 08.11.2024 | 117,39 | 119,82 | 117,39 | 118,96 | 0,80% | 510.250,00 |
| 07.11.2024 | 116,92 | 118,58 | 116,72 | 118,02 | 0,65% | 522.009,00 |
| 06.11.2024 | 116,26 | 117,87 | 115,07 | 117,26 | 6,95% | 734.368,00 |
| 05.11.2024 | 105,74 | 109,76 | 105,17 | 109,64 | 2,72% | 558.798,00 |
| 04.11.2024 | 106,69 | 107,79 | 106,56 | 106,74 | -0,49% | 466.917,00 |
| 01.11.2024 | 107,40 | 107,77 | 106,40 | 107,27 | 0,38% | 582.102,00 |
| 31.10.2024 | 107,00 | 108,10 | 106,25 | 106,86 | -1,13% | 787.923,00 |
| 30.10.2024 | 105,65 | 109,30 | 103,59 | 108,08 | 7,92% | 1.556.345,00 |
| 29.10.2024 | 99,00 | 100,15 | 98,50 | 100,15 | 0,30% | 896.155,00 |
| 28.10.2024 | 98,98 | 99,88 | 98,45 | 99,85 | 1,38% | 427.451,00 |
| 25.10.2024 | 99,39 | 99,65 | 98,41 | 98,49 | -0,91% | 340.003,00 |
| 24.10.2024 | 98,13 | 99,41 | 97,68 | 99,39 | 1,33% | 339.716,00 |
| 23.10.2024 | 98,31 | 99,12 | 97,52 | 98,09 | -0,32% | 291.432,00 |
| 22.10.2024 | 98,68 | 99,68 | 97,79 | 98,40 | -0,84% | 293.901,00 |
| 21.10.2024 | 100,65 | 101,40 | 99,17 | 99,23 | -1,36% | 357.647,00 |
| 18.10.2024 | 101,16 | 101,28 | 100,28 | 100,60 | 0,25% | 512.352,00 |
| 17.10.2024 | 99,45 | 100,68 | 99,45 | 100,35 | 0,83% | 391.311,00 |
| 16.10.2024 | 99,01 | 100,17 | 99,01 | 99,52 | 1,20% | 351.245,00 |
| 15.10.2024 | 99,48 | 100,80 | 98,25 | 98,34 | -1,46% | 490.812,00 |
| 14.10.2024 | 100,04 | 100,25 | 99,36 | 99,80 | -0,45% | 439.865,00 |
| 11.10.2024 | 98,63 | 100,58 | 98,53 | 100,25 | 2,09% | 604.123,00 |
| 10.10.2024 | 98,79 | 98,79 | 96,57 | 98,20 | -1,11% | 641.724,00 |
| 09.10.2024 | 99,11 | 99,47 | 97,88 | 99,30 | 1,51% | 551.380,00 |
| 08.10.2024 | 98,94 | 98,94 | 97,17 | 97,82 | -1,56% | 606.799,00 |
| 07.10.2024 | 98,80 | 100,73 | 98,38 | 99,37 | 0,32% | 822.586,00 |
| 04.10.2024 | 98,36 | 99,08 | 97,35 | 99,05 | 2,02% | 385.259,00 |
| 03.10.2024 | 96,62 | 97,55 | 95,43 | 97,09 | -0,19% | 703.915,00 |
| 02.10.2024 | 96,79 | 98,03 | 96,05 | 97,27 | -0,19% | 1.077.159,00 |
| 01.10.2024 | 96,20 | 98,00 | 94,85 | 97,46 | 1,45% | 1.012.287,00 |
| 30.09.2024 | 95,87 | 96,30 | 94,71 | 96,07 | -0,45% | 696.106,00 |
| 27.09.2024 | 96,00 | 97,25 | 95,30 | 96,50 | 0,64% | 952.149,00 |
| 26.09.2024 | 94,22 | 96,38 | 94,20 | 95,89 | 2,91% | 736.433,00 |
| 25.09.2024 | 93,29 | 93,44 | 92,35 | 93,18 | 0,22% | 552.559,00 |
| 24.09.2024 | 92,18 | 93,35 | 91,77 | 92,98 | 1,61% | 501.244,00 |
| 23.09.2024 | 90,59 | 92,27 | 90,59 | 91,51 | 0,49% | 427.041,00 |
| 20.09.2024 | 90,42 | 91,32 | 89,15 | 91,06 | 0,08% | 1.483.495,00 |
| 19.09.2024 | 90,10 | 91,22 | 89,39 | 90,99 | 2,73% | 495.521,00 |
| 18.09.2024 | 88,60 | 90,34 | 88,35 | 88,57 | 0,12% | 395.194,00 |
| 17.09.2024 | 88,77 | 89,64 | 87,52 | 88,46 | 0,37% | 828.717,00 |
| 16.09.2024 | 87,24 | 88,61 | 87,21 | 88,13 | 0,86% | 440.966,00 |
| 13.09.2024 | 86,98 | 87,92 | 86,37 | 87,38 | 1,44% | 479.952,00 |
| 12.09.2024 | 86,45 | 87,60 | 85,49 | 86,14 | -0,01% | 481.947,00 |
| 11.09.2024 | 86,51 | 86,51 | 84,53 | 86,15 | -0,84% | 444.685,00 |
| 10.09.2024 | 87,10 | 87,31 | 86,17 | 86,88 | -0,03% | 385.667,00 |
| 09.09.2024 | 86,94 | 87,28 | 86,25 | 86,91 | 0,81% | 543.932,00 |
| 06.09.2024 | 87,52 | 88,36 | 85,85 | 86,21 | -1,37% | 615.933,00 |
| 05.09.2024 | 88,47 | 88,47 | 84,34 | 87,41 | -1,39% | 568.732,00 |
| 04.09.2024 | 88,54 | 89,23 | 87,80 | 88,64 | -0,49% | 475.692,00 |
| 03.09.2024 | 92,19 | 92,47 | 88,96 | 89,08 | -3,96% | 464.655,00 |
| 30.08.2024 | 91,19 | 92,82 | 90,60 | 92,75 | 1,81% | 522.613,00 |
| 29.08.2024 | 91,01 | 92,18 | 90,33 | 91,10 | 0,44% | 467.496,00 |
| 28.08.2024 | 89,76 | 91,47 | 89,50 | 90,70 | 1,07% | 986.881,00 |
| 27.08.2024 | 89,79 | 90,06 | 88,82 | 89,74 | -0,06% | 380.251,00 |
| 26.08.2024 | 90,59 | 91,44 | 89,78 | 89,79 | -0,85% | 345.278,00 |
| 23.08.2024 | 88,69 | 90,66 | 88,46 | 90,56 | 2,37% | 514.368,00 |
| 22.08.2024 | 87,52 | 89,06 | 87,15 | 88,46 | 1,18% | 521.634,00 |
| 21.08.2024 | 86,47 | 87,44 | 85,65 | 87,43 | 1,54% | 399.540,00 |
| 20.08.2024 | 86,42 | 86,50 | 85,71 | 86,10 | -0,29% | 320.552,00 |
| 19.08.2024 | 85,80 | 86,55 | 85,39 | 86,35 | 0,49% | 277.532,00 |
| 16.08.2024 | 86,16 | 86,79 | 85,52 | 85,93 | -0,62% | 328.385,00 |
| 15.08.2024 | 85,00 | 87,07 | 84,82 | 86,47 | 2,85% | 410.892,00 |
| 14.08.2024 | 83,96 | 84,64 | 83,72 | 84,07 | 0,38% | 408.468,00 |
| 13.08.2024 | 84,31 | 84,54 | 82,75 | 83,75 | -0,18% | 400.404,00 |
| 12.08.2024 | 85,21 | 85,33 | 83,88 | 83,90 | -1,54% | 381.977,00 |
| 09.08.2024 | 85,20 | 85,75 | 84,25 | 85,21 | 0,12% | 312.230,00 |
| 08.08.2024 | 83,83 | 85,16 | 83,36 | 85,11 | 2,47% | 338.442,00 |
| 07.08.2024 | 84,98 | 85,16 | 82,40 | 83,06 | -0,89% | 313.133,00 |
| 06.08.2024 | 82,79 | 84,97 | 82,47 | 83,81 | 1,65% | 408.448,00 |
| 05.08.2024 | 80,29 | 82,90 | 78,71 | 82,45 | -1,38% | 1.043.429,00 |
| 02.08.2024 | 85,08 | 85,57 | 82,37 | 83,60 | -4,18% | 541.140,00 |
| 01.08.2024 | 88,73 | 89,63 | 85,50 | 87,25 | -1,51% | 563.475,00 |