101,266$
-2,18%
Echtzeit-Aktienkurs Allison Transmission Holdings Inc.
Bid:
Ask:
Aktienkurse zur Allison Transmission Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 103,11 | 103,12 | 101,04 | 101,19 | -2,25% | - |
| 30.05.2025 | 104,58 | 104,66 | 103,03 | 103,52 | -1,22% | 963.128,00 |
| 29.05.2025 | 104,78 | 105,00 | 103,70 | 104,80 | 0,54% | 636.288,00 |
| 28.05.2025 | 104,54 | 104,96 | 104,00 | 104,24 | -0,33% | 649.542,00 |
| 27.05.2025 | 103,42 | 104,62 | 102,48 | 104,59 | 2,20% | 474.936,00 |
| 23.05.2025 | 101,62 | 102,67 | 101,48 | 102,34 | -1,15% | 564.574,00 |
| 22.05.2025 | 103,62 | 103,78 | 102,38 | 103,53 | -0,30% | 449.288,00 |
| 21.05.2025 | 105,26 | 105,59 | 103,67 | 103,84 | -2,30% | 390.686,00 |
| 20.05.2025 | 105,97 | 106,71 | 105,56 | 106,28 | 0,12% | 359.555,00 |
| 19.05.2025 | 104,92 | 106,29 | 104,23 | 106,15 | -0,01% | 392.726,00 |
| 16.05.2025 | 105,51 | 106,35 | 105,10 | 106,16 | 0,95% | 693.319,00 |
| 15.05.2025 | 104,95 | 105,68 | 104,48 | 105,16 | 0,09% | 427.502,00 |
| 14.05.2025 | 104,66 | 105,58 | 104,52 | 105,07 | 0,09% | 584.834,00 |
| 13.05.2025 | 103,78 | 105,19 | 103,51 | 104,98 | 1,64% | 631.413,00 |
| 12.05.2025 | 102,48 | 103,54 | 100,80 | 103,29 | 4,64% | 716.736,00 |
| 09.05.2025 | 98,67 | 99,17 | 97,83 | 98,71 | -0,01% | 462.766,00 |
| 08.05.2025 | 98,11 | 99,88 | 98,11 | 98,72 | 1,53% | 486.191,00 |
| 07.05.2025 | 97,49 | 98,26 | 96,71 | 97,23 | 0,11% | 761.788,00 |
| 06.05.2025 | 97,88 | 98,40 | 96,98 | 97,12 | -1,50% | 687.623,00 |
| 05.05.2025 | 95,83 | 99,11 | 95,64 | 98,60 | 1,39% | 887.312,00 |
| 02.05.2025 | 99,83 | 101,81 | 96,88 | 97,25 | 4,13% | 1.372.990,00 |
| 01.05.2025 | 93,95 | 94,91 | 92,76 | 93,39 | 1,25% | 935.892,00 |
| 30.04.2025 | 91,37 | 92,55 | 90,38 | 92,24 | -0,27% | 1.114.966,00 |
| 29.04.2025 | 91,00 | 92,72 | 90,59 | 92,49 | 0,29% | 864.196,00 |
| 28.04.2025 | 91,67 | 93,00 | 90,76 | 92,22 | 0,47% | 795.840,00 |
| 25.04.2025 | 92,39 | 92,43 | 91,01 | 91,79 | -0,65% | 792.567,00 |
| 24.04.2025 | 89,75 | 92,67 | 89,75 | 92,39 | 3,32% | 665.998,00 |
| 23.04.2025 | 91,22 | 92,89 | 89,28 | 89,42 | 1,17% | 463.772,00 |
| 22.04.2025 | 86,99 | 88,58 | 86,29 | 88,39 | 3,01% | 480.602,00 |
| 21.04.2025 | 87,69 | 87,98 | 84,90 | 85,81 | -3,35% | 661.368,00 |
| 17.04.2025 | 88,46 | 89,89 | 87,82 | 88,78 | 0,68% | 632.211,00 |
| 16.04.2025 | 87,65 | 89,56 | 86,81 | 88,18 | -0,95% | 1.321.904,00 |
| 15.04.2025 | 89,10 | 90,43 | 88,12 | 89,03 | -0,43% | 832.058,00 |
| 14.04.2025 | 89,90 | 90,15 | 87,83 | 89,41 | 0,66% | 766.761,00 |
| 11.04.2025 | 87,50 | 89,19 | 85,72 | 88,82 | 0,21% | 840.776,00 |
| 10.04.2025 | 89,88 | 90,56 | 86,51 | 88,63 | -3,78% | 1.047.656,00 |
| 09.04.2025 | 83,35 | 93,37 | 83,32 | 92,11 | 9,12% | 998.961,00 |
| 08.04.2025 | 87,94 | 88,48 | 82,76 | 84,41 | -0,31% | 1.230.926,00 |
| 07.04.2025 | 83,02 | 89,05 | 80,39 | 84,67 | -1,48% | 1.291.750,00 |
| 04.04.2025 | 86,15 | 87,68 | 83,15 | 85,94 | -5,02% | 1.077.492,00 |
| 03.04.2025 | 93,52 | 94,73 | 90,31 | 90,48 | -8,52% | 1.061.509,00 |
| 02.04.2025 | 96,09 | 99,27 | 95,40 | 98,91 | 1,60% | 695.327,00 |
| 01.04.2025 | 95,34 | 97,40 | 94,25 | 97,35 | 1,76% | 923.782,00 |
| 31.03.2025 | 94,51 | 96,13 | 93,02 | 95,67 | -0,41% | 1.121.375,00 |
| 28.03.2025 | 98,66 | 99,09 | 95,79 | 96,06 | -3,01% | 641.296,00 |
| 27.03.2025 | 98,43 | 99,84 | 97,05 | 99,04 | -0,33% | 798.090,00 |
| 26.03.2025 | 100,21 | 101,43 | 98,88 | 99,37 | -0,70% | 734.449,00 |
| 25.03.2025 | 100,74 | 101,89 | 99,66 | 100,07 | -0,23% | 694.660,00 |
| 24.03.2025 | 98,61 | 100,85 | 98,30 | 100,30 | 3,79% | 1.064.022,00 |
| 21.03.2025 | 97,89 | 97,99 | 96,12 | 96,64 | -2,29% | 3.525.461,00 |
| 20.03.2025 | 98,26 | 100,10 | 98,26 | 98,90 | -0,29% | 601.883,00 |
| 19.03.2025 | 97,30 | 99,74 | 96,63 | 99,19 | 1,68% | 616.050,00 |
| 18.03.2025 | 96,86 | 98,06 | 96,78 | 97,55 | 0,26% | 530.993,00 |
| 17.03.2025 | 95,98 | 98,53 | 95,73 | 97,30 | 1,22% | 669.696,00 |
| 14.03.2025 | 94,75 | 96,21 | 94,30 | 96,13 | 2,74% | 612.692,00 |
| 13.03.2025 | 96,00 | 96,61 | 92,66 | 93,57 | -3,16% | 872.301,00 |
| 12.03.2025 | 98,77 | 99,57 | 96,20 | 96,62 | -0,63% | 702.585,00 |
| 11.03.2025 | 96,22 | 98,26 | 95,31 | 97,23 | 1,25% | 858.421,00 |
| 10.03.2025 | 96,99 | 97,05 | 94,92 | 96,03 | -1,99% | 808.407,00 |
| 07.03.2025 | 95,63 | 99,03 | 94,87 | 97,98 | 2,02% | 716.028,00 |
| 06.03.2025 | 96,53 | 97,90 | 95,05 | 96,04 | -1,61% | 1.054.538,00 |
| 05.03.2025 | 96,57 | 98,50 | 95,93 | 97,61 | 1,26% | 718.221,00 |
| 04.03.2025 | 97,37 | 98,16 | 95,54 | 96,40 | -2,18% | 678.943,00 |
| 03.03.2025 | 102,23 | 102,72 | 97,67 | 98,55 | -3,14% | 619.172,00 |
| 28.02.2025 | 100,33 | 102,21 | 100,25 | 101,75 | 1,28% | 1.043.718,00 |
| 27.02.2025 | 100,98 | 102,68 | 99,99 | 100,46 | 0,01% | 744.141,00 |
| 26.02.2025 | 99,99 | 101,83 | 99,56 | 100,45 | 1,06% | 567.426,00 |
| 25.02.2025 | 98,73 | 99,81 | 96,51 | 99,40 | 0,87% | 868.260,00 |
| 24.02.2025 | 101,03 | 101,93 | 98,00 | 98,54 | -2,12% | 872.825,00 |
| 21.02.2025 | 104,32 | 104,50 | 99,89 | 100,67 | -1,65% | 667.835,00 |
| 20.02.2025 | 103,98 | 104,92 | 101,56 | 102,36 | -1,37% | 716.692,00 |
| 19.02.2025 | 103,00 | 104,80 | 103,00 | 103,78 | 0,04% | 816.273,00 |
| 18.02.2025 | 105,05 | 105,57 | 102,40 | 103,74 | -2,85% | 843.454,00 |
| 17.02.2025 | 106,47 | 106,79 | 106,40 | 106,79 | 2,14% | - |
| 14.02.2025 | 101,62 | 105,44 | 101,19 | 104,55 | 2,90% | 968.145,00 |
| 13.02.2025 | 99,96 | 102,09 | 98,24 | 101,60 | 1,64% | 1.161.682,00 |
| 12.02.2025 | 97,70 | 104,48 | 94,26 | 99,96 | -12,46% | 2.892.768,00 |
| 11.02.2025 | 113,81 | 115,40 | 113,21 | 114,19 | 0,04% | 559.894,00 |
| 10.02.2025 | 116,20 | 116,20 | 112,88 | 114,14 | -1,43% | 565.891,00 |
| 07.02.2025 | 115,81 | 117,07 | 115,02 | 115,80 | 0,30% | 572.199,00 |
| 06.02.2025 | 115,33 | 115,79 | 113,48 | 115,45 | 0,94% | 471.684,00 |
| 05.02.2025 | 114,54 | 115,53 | 113,53 | 114,38 | -0,14% | 384.102,00 |
| 04.02.2025 | 113,47 | 115,25 | 113,36 | 114,54 | 1,40% | 390.309,00 |
| 03.02.2025 | 114,61 | 114,69 | 111,87 | 112,96 | -3,90% | 757.384,00 |
| 31.01.2025 | 119,17 | 119,64 | 116,98 | 117,54 | -0,99% | 540.112,00 |
| 30.01.2025 | 117,47 | 119,28 | 117,16 | 118,71 | 2,04% | 532.729,00 |
| 29.01.2025 | 115,94 | 117,20 | 115,50 | 116,34 | 0,75% | 383.070,00 |
| 28.01.2025 | 115,39 | 116,00 | 113,47 | 115,47 | 0,11% | 419.303,00 |
| 27.01.2025 | 117,69 | 118,05 | 114,00 | 115,34 | -3,56% | 595.744,00 |
| 24.01.2025 | 119,93 | 120,28 | 119,00 | 119,60 | -0,62% | 320.862,00 |
| 23.01.2025 | 119,40 | 121,81 | 119,40 | 120,35 | 0,20% | 402.997,00 |
| 22.01.2025 | 120,41 | 120,93 | 118,91 | 120,11 | 0,04% | 490.582,00 |
| 21.01.2025 | 120,66 | 121,77 | 119,61 | 120,06 | 0,46% | 649.176,00 |
| 17.01.2025 | 118,58 | 119,72 | 117,99 | 119,51 | 1,66% | 419.128,00 |
| 16.01.2025 | 117,15 | 119,67 | 116,80 | 117,56 | 1,07% | 419.894,00 |
| 15.01.2025 | 117,86 | 118,29 | 116,06 | 116,31 | 0,23% | 415.749,00 |
| 14.01.2025 | 114,37 | 116,52 | 113,58 | 116,04 | 3,39% | 538.344,00 |
| 13.01.2025 | 107,32 | 112,34 | 107,32 | 112,24 | 3,04% | 489.625,00 |
| 10.01.2025 | 109,09 | 109,40 | 107,11 | 108,93 | -1,19% | 480.236,00 |
| 08.01.2025 | 110,25 | 110,76 | 108,64 | 110,24 | -0,01% | 478.741,00 |