87,262$
-0,54%
Echtzeit-Aktienkurs Allison Transmission Holdings Inc.
Bid:
Ask:
Aktienkurse zur Allison Transmission Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 87,59 | 88,11 | 86,97 | 87,31 | -0,49% | 823.690,00 |
| 28.08.2025 | 89,15 | 89,52 | 87,52 | 87,74 | -1,64% | 1.075.768,00 |
| 27.08.2025 | 87,79 | 89,46 | 87,79 | 89,20 | 0,96% | 771.465,00 |
| 26.08.2025 | 88,21 | 89,13 | 88,03 | 88,35 | -0,01% | 996.394,00 |
| 25.08.2025 | 88,88 | 89,67 | 88,30 | 88,36 | -1,06% | 847.289,00 |
| 22.08.2025 | 87,13 | 90,00 | 86,42 | 89,31 | 3,31% | 706.347,00 |
| 21.08.2025 | 86,87 | 87,60 | 86,14 | 86,45 | -0,96% | 1.316.081,00 |
| 20.08.2025 | 87,24 | 87,74 | 86,60 | 87,29 | -0,57% | 638.444,00 |
| 19.08.2025 | 88,47 | 89,34 | 87,54 | 87,79 | -0,69% | 518.369,00 |
| 18.08.2025 | 87,65 | 88,49 | 87,19 | 88,40 | 1,61% | 843.452,00 |
| 15.08.2025 | 89,10 | 89,16 | 86,14 | 87,00 | -2,10% | 1.321.911,00 |
| 14.08.2025 | 89,58 | 90,76 | 88,22 | 88,87 | -2,02% | 874.143,00 |
| 13.08.2025 | 91,43 | 91,43 | 90,25 | 90,70 | -0,60% | 1.655.820,00 |
| 12.08.2025 | 89,00 | 91,25 | 88,45 | 91,25 | 3,40% | 753.209,00 |
| 11.08.2025 | 87,97 | 88,80 | 87,55 | 88,25 | 0,59% | 786.805,00 |
| 08.08.2025 | 87,93 | 88,37 | 87,34 | 87,73 | 0,37% | 674.703,00 |
| 07.08.2025 | 89,66 | 89,66 | 87,23 | 87,41 | -0,97% | 713.027,00 |
| 06.08.2025 | 86,82 | 88,31 | 85,67 | 88,27 | 2,14% | 1.209.802,00 |
| 05.08.2025 | 85,05 | 87,79 | 83,73 | 86,42 | -1,80% | 2.291.516,00 |
| 04.08.2025 | 88,32 | 89,02 | 87,64 | 88,00 | 0,35% | 1.301.889,00 |
| 01.08.2025 | 88,69 | 89,04 | 87,17 | 87,69 | -2,64% | 1.290.645,00 |
| 31.07.2025 | 86,99 | 90,14 | 86,90 | 90,07 | 3,47% | 1.341.907,00 |
| 30.07.2025 | 88,68 | 88,85 | 86,58 | 87,05 | -1,42% | 585.233,00 |
| 29.07.2025 | 88,66 | 89,38 | 87,55 | 88,30 | 0,27% | 687.536,00 |
| 28.07.2025 | 89,44 | 89,75 | 88,01 | 88,06 | -1,54% | 990.563,00 |
| 25.07.2025 | 88,46 | 89,57 | 87,61 | 89,44 | 1,65% | 944.022,00 |
| 24.07.2025 | 87,76 | 88,14 | 86,69 | 87,99 | -0,10% | 956.298,00 |
| 23.07.2025 | 86,78 | 88,43 | 86,31 | 88,08 | 2,31% | 1.016.708,00 |
| 22.07.2025 | 85,85 | 86,59 | 85,58 | 86,09 | 0,60% | 1.646.510,00 |
| 21.07.2025 | 87,52 | 87,87 | 85,58 | 85,58 | -1,62% | 1.520.251,00 |
| 18.07.2025 | 89,11 | 89,11 | 86,71 | 86,99 | -2,17% | 1.280.654,00 |
| 17.07.2025 | 88,31 | 90,10 | 87,80 | 88,92 | -0,15% | 1.134.857,00 |
| 16.07.2025 | 89,82 | 89,98 | 88,23 | 89,05 | -0,56% | 768.763,00 |
| 15.07.2025 | 90,62 | 91,21 | 89,16 | 89,55 | -1,26% | 765.698,00 |
| 14.07.2025 | 92,59 | 92,75 | 90,09 | 90,69 | -0,92% | 674.055,00 |
| 11.07.2025 | 94,37 | 94,85 | 91,51 | 91,53 | -4,17% | 924.922,00 |
| 10.07.2025 | 94,75 | 96,30 | 94,39 | 95,51 | 0,70% | 551.094,00 |
| 09.07.2025 | 95,36 | 95,65 | 93,63 | 94,85 | -0,02% | 711.425,00 |
| 08.07.2025 | 95,08 | 95,84 | 94,18 | 94,87 | -0,20% | 841.789,00 |
| 07.07.2025 | 97,25 | 98,66 | 95,06 | 95,06 | -2,93% | 701.565,00 |
| 03.07.2025 | 98,65 | 99,50 | 97,51 | 97,93 | 0,23% | 828.293,00 |
| 02.07.2025 | 97,35 | 97,79 | 96,59 | 97,71 | 1,04% | 524.612,00 |
| 01.07.2025 | 95,38 | 98,18 | 94,48 | 96,70 | 1,80% | 709.049,00 |
| 30.06.2025 | 94,27 | 95,52 | 94,27 | 94,99 | 0,35% | 799.462,00 |
| 27.06.2025 | 94,68 | 95,74 | 93,95 | 94,66 | 0,58% | 1.359.797,00 |
| 26.06.2025 | 93,33 | 94,77 | 92,97 | 94,11 | 1,32% | 664.600,00 |
| 25.06.2025 | 93,70 | 93,88 | 92,58 | 92,88 | -0,59% | 669.382,00 |
| 24.06.2025 | 94,06 | 94,35 | 92,51 | 93,43 | 0,75% | 626.799,00 |
| 23.06.2025 | 90,49 | 93,01 | 90,28 | 92,73 | 2,13% | 867.448,00 |
| 20.06.2025 | 93,31 | 93,60 | 90,28 | 90,80 | -1,54% | 1.511.114,00 |
| 18.06.2025 | 93,50 | 94,26 | 91,84 | 92,22 | -1,27% | 882.837,00 |
| 17.06.2025 | 95,49 | 95,99 | 93,06 | 93,41 | -2,10% | 898.813,00 |
| 16.06.2025 | 99,26 | 99,98 | 94,92 | 95,41 | -3,45% | 1.375.012,00 |
| 13.06.2025 | 99,77 | 100,93 | 98,63 | 98,82 | -2,82% | 763.513,00 |
| 12.06.2025 | 100,24 | 101,91 | 97,93 | 101,69 | -0,61% | 1.292.885,00 |
| 11.06.2025 | 101,50 | 102,65 | 100,99 | 102,31 | 0,75% | 692.967,00 |
| 10.06.2025 | 101,50 | 101,97 | 100,72 | 101,55 | 0,47% | 771.348,00 |
| 09.06.2025 | 103,05 | 103,60 | 101,00 | 101,07 | -2,40% | 826.032,00 |
| 06.06.2025 | 103,86 | 104,64 | 103,08 | 103,56 | 1,01% | 318.583,00 |
| 05.06.2025 | 102,27 | 103,17 | 101,80 | 102,52 | 0,00% | 346.568,00 |
| 04.06.2025 | 103,64 | 105,36 | 102,41 | 102,52 | -0,93% | 600.109,00 |
| 03.06.2025 | 102,63 | 104,15 | 101,47 | 103,48 | 1,44% | 563.014,00 |
| 02.06.2025 | 103,37 | 103,58 | 101,03 | 102,01 | -1,46% | 724.531,00 |
| 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 |