100,868$
-1,46%
Echtzeit-Aktienkurs Allison Transmission Holdings
Bid:
Ask:
Aktienkurse zur Allison Transmission Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 109,80 | 111,14 | 109,35 | 110,25 | 0,39% | 399.990,00 |
| 06.01.2025 | 109,56 | 111,13 | 109,50 | 109,82 | 0,31% | 504.050,00 |
| 03.01.2025 | 107,67 | 109,66 | 107,37 | 109,48 | 1,68% | 307.279,00 |
| 02.01.2025 | 108,73 | 109,39 | 106,83 | 107,67 | -0,36% | 314.525,00 |
| 31.12.2024 | 108,40 | 109,26 | 107,85 | 108,06 | 0,03% | 459.668,00 |
| 30.12.2024 | 107,76 | 108,66 | 106,58 | 108,03 | -0,65% | 358.851,00 |
| 27.12.2024 | 108,92 | 110,36 | 107,81 | 108,74 | -1,15% | 238.020,00 |
| 26.12.2024 | 108,80 | 111,16 | 108,46 | 110,01 | 0,80% | 449.683,00 |
| 24.12.2024 | 108,19 | 109,48 | 107,56 | 109,14 | 0,72% | 186.073,00 |
| 23.12.2024 | 108,62 | 109,58 | 107,29 | 108,36 | -0,86% | 643.452,00 |
| 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% | 675.521,00 |
| 18.12.2024 | 112,81 | 113,93 | 106,77 | 106,85 | -4,76% | 789.819,00 |
| 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% | 682.137,00 |
| 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% | 879.374,00 |
| 11.12.2024 | 115,29 | 115,89 | 114,22 | 114,43 | 0,42% | 586.413,00 |
| 10.12.2024 | 114,45 | 115,49 | 112,76 | 113,95 | 0,13% | 562.376,00 |
| 09.12.2024 | 117,28 | 117,28 | 113,67 | 113,80 | -3,08% | 522.938,00 |
| 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% | 656.661,00 |
| 04.12.2024 | 116,54 | 118,32 | 116,54 | 117,95 | 0,85% | 577.765,00 |
| 03.12.2024 | 118,13 | 118,34 | 115,75 | 116,96 | 0,18% | 501.583,00 |
| 02.12.2024 | 118,81 | 119,40 | 116,68 | 116,75 | -1,48% | 720.361,00 |
| 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% | 347.749,00 |
| 25.11.2024 | 120,67 | 122,53 | 119,19 | 119,20 | -0,38% | 784.151,00 |
| 22.11.2024 | 118,22 | 119,89 | 117,94 | 119,65 | 1,30% | 466.036,00 |
| 21.11.2024 | 116,05 | 119,19 | 115,55 | 118,11 | 2,52% | 446.303,00 |
| 20.11.2024 | 116,28 | 116,32 | 113,92 | 115,21 | -0,66% | 536.304,00 |
| 19.11.2024 | 116,10 | 116,81 | 115,57 | 115,98 | -1,22% | 420.712,00 |
| 18.11.2024 | 116,18 | 117,95 | 116,05 | 117,41 | 1,12% | 671.940,00 |
| 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% | 481.754,00 |
| 13.11.2024 | 118,56 | 120,62 | 118,36 | 118,94 | 0,41% | 726.655,00 |
| 12.11.2024 | 119,20 | 120,18 | 117,98 | 118,46 | -1,29% | 592.316,00 |
| 11.11.2024 | 120,68 | 121,37 | 119,93 | 120,01 | 0,88% | 411.978,00 |
| 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% | 522.060,00 |
| 06.11.2024 | 116,26 | 117,87 | 115,07 | 117,26 | 6,95% | 734.407,00 |
| 05.11.2024 | 105,74 | 109,76 | 105,17 | 109,64 | 2,72% | 559.513,00 |
| 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% | 815.337,00 |
| 30.10.2024 | 105,65 | 109,30 | 103,59 | 108,08 | 7,92% | 1.607.852,00 |
| 29.10.2024 | 99,00 | 100,15 | 98,50 | 100,15 | 0,30% | 945.479,00 |
| 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% | 340.863,00 |
| 23.10.2024 | 98,31 | 99,12 | 97,52 | 98,09 | -0,32% | 292.142,00 |
| 22.10.2024 | 98,68 | 99,68 | 97,79 | 98,40 | -0,84% | 309.790,00 |
| 21.10.2024 | 100,65 | 101,40 | 99,17 | 99,23 | -1,36% | 357.650,00 |
| 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% | 391.321,00 |
| 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% | 642.007,00 |
| 09.10.2024 | 99,11 | 99,47 | 97,88 | 99,30 | 1,51% | 551.572,00 |
| 08.10.2024 | 98,94 | 98,94 | 97,17 | 97,82 | -1,56% | 607.183,00 |
| 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% | 703.917,00 |
| 02.10.2024 | 96,79 | 98,03 | 96,05 | 97,27 | -0,19% | 1.077.165,00 |
| 01.10.2024 | 96,20 | 98,00 | 94,85 | 97,46 | 1,45% | 1.012.337,00 |
| 30.09.2024 | 95,87 | 96,30 | 94,71 | 96,07 | -0,45% | 696.123,00 |