114,385$
1,59%
Echtzeit-Aktienkurs Allison Transmission Holdings Inc.
Bid:
Ask:
Aktienkurse zur Allison Transmission Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 114,02 | 115,55 | 114,02 | 114,39 | 1,59% | 20.469,00 |
| 30.03.2026 | 116,03 | 116,73 | 112,11 | 112,60 | -1,63% | 597.590,00 |
| 27.03.2026 | 115,34 | 116,82 | 114,27 | 114,46 | -1,60% | 507.493,00 |
| 26.03.2026 | 117,76 | 119,47 | 116,12 | 116,32 | -2,23% | 481.166,00 |
| 25.03.2026 | 118,88 | 119,69 | 117,59 | 118,97 | 0,92% | 564.325,00 |
| 24.03.2026 | 115,02 | 119,10 | 113,79 | 117,89 | 2,82% | 768.009,00 |
| 23.03.2026 | 115,04 | 117,24 | 113,19 | 114,66 | 3,58% | 941.116,00 |
| 20.03.2026 | 111,98 | 112,60 | 109,42 | 110,70 | -1,33% | 2.152.628,00 |
| 19.03.2026 | 112,43 | 112,84 | 110,43 | 112,19 | -0,95% | 776.803,00 |
| 18.03.2026 | 114,28 | 116,34 | 113,12 | 113,27 | -0,82% | 990.234,00 |
| 17.03.2026 | 114,30 | 115,11 | 112,91 | 114,21 | 0,72% | 967.561,00 |
| 16.03.2026 | 114,58 | 114,71 | 112,84 | 113,39 | 0,51% | 759.961,00 |
| 13.03.2026 | 113,60 | 114,63 | 111,37 | 112,82 | -0,26% | 795.167,00 |
| 12.03.2026 | 111,39 | 113,30 | 110,87 | 113,11 | -0,06% | 728.466,00 |
| 11.03.2026 | 114,94 | 115,09 | 112,24 | 113,18 | -1,27% | 758.472,00 |
| 10.03.2026 | 116,89 | 118,75 | 114,44 | 114,64 | -1,91% | 756.520,00 |
| 09.03.2026 | 114,02 | 117,21 | 111,36 | 116,87 | -0,06% | 856.810,00 |
| 06.03.2026 | 120,02 | 120,33 | 116,59 | 116,94 | -4,26% | 1.049.407,00 |
| 05.03.2026 | 125,55 | 126,73 | 121,11 | 122,14 | -3,78% | 967.508,00 |
| 04.03.2026 | 126,34 | 128,85 | 125,61 | 126,94 | 1,71% | 1.420.234,00 |
| 03.03.2026 | 123,62 | 124,98 | 120,38 | 124,80 | -1,66% | 1.075.710,00 |
| 02.03.2026 | 124,03 | 127,11 | 122,01 | 126,91 | 1,28% | 971.022,00 |
| 27.02.2026 | 124,00 | 126,31 | 122,43 | 125,30 | 0,39% | 1.332.760,00 |
| 26.02.2026 | 123,56 | 125,47 | 122,41 | 124,81 | 1,70% | 1.339.862,00 |
| 25.02.2026 | 122,27 | 124,68 | 121,07 | 122,72 | 0,60% | 1.262.549,00 |
| 24.02.2026 | 117,38 | 125,66 | 117,37 | 121,99 | 4,41% | 1.664.399,00 |
| 23.02.2026 | 118,44 | 119,30 | 115,38 | 116,84 | -1,69% | 960.965,00 |
| 20.02.2026 | 117,79 | 119,48 | 116,89 | 118,85 | 0,91% | 971.366,00 |
| 19.02.2026 | 116,62 | 117,92 | 115,88 | 117,78 | 0,69% | 809.677,00 |
| 18.02.2026 | 117,40 | 119,45 | 116,79 | 116,97 | -0,42% | 779.408,00 |
| 17.02.2026 | 117,18 | 118,19 | 116,35 | 117,46 | -0,28% | 513.738,00 |
| 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% | 774.406,00 |
| 11.02.2026 | 115,89 | 118,50 | 115,85 | 116,45 | 0,97% | 763.015,00 |
| 10.02.2026 | 115,10 | 116,05 | 113,90 | 115,33 | 0,31% | 1.216.585,00 |
| 09.02.2026 | 115,59 | 115,84 | 114,30 | 114,97 | -0,57% | 719.898,00 |
| 06.02.2026 | 114,13 | 116,15 | 114,13 | 115,63 | 1,65% | 863.643,00 |
| 05.02.2026 | 113,50 | 114,20 | 112,17 | 113,75 | -0,39% | 887.394,00 |
| 04.02.2026 | 112,80 | 114,99 | 112,28 | 114,20 | 2,20% | 1.251.612,00 |
| 03.02.2026 | 109,96 | 113,45 | 109,96 | 111,74 | 1,36% | 762.482,00 |
| 02.02.2026 | 108,50 | 111,13 | 108,50 | 110,24 | 1,42% | 812.967,00 |
| 30.01.2026 | 111,62 | 111,94 | 108,63 | 108,70 | -2,56% | 859.355,00 |
| 29.01.2026 | 111,25 | 111,82 | 110,27 | 111,56 | 0,88% | 675.305,00 |
| 28.01.2026 | 110,95 | 111,52 | 109,39 | 110,59 | -0,32% | 640.552,00 |
| 27.01.2026 | 109,59 | 111,05 | 108,79 | 110,95 | 1,20% | 645.400,00 |
| 26.01.2026 | 109,88 | 110,24 | 108,82 | 109,63 | 0,05% | 633.765,00 |
| 23.01.2026 | 111,56 | 111,56 | 108,85 | 109,57 | -1,31% | 620.932,00 |
| 22.01.2026 | 111,35 | 111,62 | 110,28 | 111,03 | 0,06% | 731.366,00 |
| 21.01.2026 | 110,35 | 113,31 | 109,50 | 110,96 | 1,44% | 1.117.437,00 |
| 20.01.2026 | 109,34 | 110,50 | 108,37 | 109,38 | -0,74% | 951.675,00 |
| 16.01.2026 | 111,34 | 112,06 | 109,74 | 110,20 | -1,21% | 820.556,00 |
| 15.01.2026 | 109,15 | 112,21 | 107,69 | 111,55 | 3,31% | 1.092.180,00 |
| 14.01.2026 | 106,58 | 109,40 | 105,77 | 107,98 | 1,91% | 937.846,00 |
| 13.01.2026 | 105,61 | 106,19 | 104,89 | 105,96 | 0,59% | 651.352,00 |
| 12.01.2026 | 103,42 | 105,45 | 103,28 | 105,34 | 1,05% | 647.453,00 |
| 09.01.2026 | 102,70 | 104,62 | 102,36 | 104,25 | 2,03% | 723.598,00 |
| 08.01.2026 | 99,13 | 103,75 | 99,13 | 102,18 | 2,73% | 1.007.890,00 |
| 07.01.2026 | 101,22 | 101,80 | 99,33 | 99,46 | -2,09% | 812.501,00 |
| 06.01.2026 | 97,64 | 102,05 | 97,64 | 101,58 | 3,68% | 1.000.575,00 |
| 05.01.2026 | 98,28 | 100,49 | 97,92 | 97,97 | -0,98% | 785.437,00 |
| 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 | 99,64 | 100,18 | 98,87 | 98,91 | -0,94% | 525.774,00 |
| 29.12.2025 | 100,90 | 101,09 | 99,66 | 99,85 | -1,07% | 697.448,00 |
| 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 | 100,27 | 100,80 | 99,54 | 100,48 | -0,27% | 593.858,00 |
| 22.12.2025 | 99,26 | 101,18 | 98,74 | 100,75 | 2,06% | 776.672,00 |
| 19.12.2025 | 99,47 | 100,00 | 98,50 | 98,72 | -0,57% | 1.932.644,00 |
| 18.12.2025 | 99,03 | 100,66 | 98,28 | 99,29 | 1,00% | 1.183.718,00 |
| 17.12.2025 | 98,23 | 99,14 | 97,04 | 98,31 | -0,39% | 1.301.853,00 |
| 16.12.2025 | 99,42 | 100,20 | 97,97 | 98,69 | -0,73% | 916.709,00 |
| 15.12.2025 | 100,08 | 100,92 | 98,78 | 99,42 | -0,42% | 932.484,00 |
| 12.12.2025 | 100,09 | 101,55 | 99,04 | 99,84 | 0,37% | 1.240.061,00 |
| 11.12.2025 | 98,85 | 100,42 | 98,57 | 99,47 | 1,34% | 1.291.521,00 |
| 10.12.2025 | 94,06 | 98,36 | 93,37 | 98,15 | 4,73% | 1.121.460,00 |
| 09.12.2025 | 94,36 | 95,37 | 93,07 | 93,72 | -1,43% | 897.272,00 |
| 08.12.2025 | 94,99 | 97,05 | 94,10 | 95,08 | 2,74% | 2.784.162,00 |
| 05.12.2025 | 90,14 | 93,03 | 89,44 | 92,54 | 2,31% | 1.267.874,00 |
| 04.12.2025 | 90,80 | 91,35 | 90,07 | 90,45 | -0,08% | 577.074,00 |
| 03.12.2025 | 89,11 | 91,11 | 89,11 | 90,52 | 1,34% | 710.016,00 |
| 02.12.2025 | 89,67 | 89,99 | 88,88 | 89,32 | 0,00% | 813.240,00 |
| 01.12.2025 | 88,59 | 90,74 | 88,15 | 89,32 | 0,74% | 1.168.283,00 |
| 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 | 84,31 | 85,79 | 84,18 | 85,36 | 1,23% | 1.251.312,00 |
| 21.11.2025 | 81,35 | 85,58 | 81,18 | 84,32 | 3,78% | 1.281.828,00 |
| 20.11.2025 | 82,26 | 82,50 | 80,44 | 81,25 | -0,05% | 932.413,00 |
| 19.11.2025 | 79,85 | 81,49 | 79,66 | 81,29 | 1,99% | 864.076,00 |
| 18.11.2025 | 79,15 | 80,21 | 78,77 | 79,70 | 0,54% | 784.621,00 |
| 17.11.2025 | 81,64 | 81,70 | 79,21 | 79,27 | -3,01% | 692.587,00 |
| 14.11.2025 | 80,98 | 82,24 | 80,81 | 81,73 | -0,69% | 827.057,00 |
| 13.11.2025 | 82,13 | 82,98 | 81,82 | 82,30 | 0,30% | 831.454,00 |
| 12.11.2025 | 82,25 | 83,83 | 82,00 | 82,05 | 0,09% | 871.132,00 |
| 11.11.2025 | 82,63 | 83,35 | 81,73 | 81,98 | -0,97% | 515.364,00 |
| 10.11.2025 | 82,66 | 83,36 | 81,22 | 82,78 | 1,01% | 884.159,00 |
| 07.11.2025 | 80,89 | 82,41 | 80,33 | 81,95 | 0,59% | 908.439,00 |
| 06.11.2025 | 81,00 | 83,00 | 80,08 | 81,47 | 0,88% | 1.228.962,00 |
| 05.11.2025 | 78,61 | 81,74 | 78,19 | 80,76 | 1,71% | 1.033.316,00 |