118,048$
-0,05%
Echtzeit-Aktienkurs Allison Transmission Holdings Inc.
Bid:
Ask:
Aktienkurse zur Allison Transmission Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 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 |
| 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% | 736.469,00 |
| 25.09.2024 | 93,29 | 93,44 | 92,35 | 93,18 | 0,22% | 553.433,00 |
| 24.09.2024 | 92,18 | 93,35 | 91,77 | 92,98 | 1,61% | 501.258,00 |
| 23.09.2024 | 90,59 | 92,27 | 90,59 | 91,51 | 0,49% | 427.269,00 |
| 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% | 571.135,00 |
| 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% | 840.049,00 |
| 16.09.2024 | 87,24 | 88,61 | 87,21 | 88,13 | 0,86% | 455.404,00 |
| 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% | 481.964,00 |
| 11.09.2024 | 86,51 | 86,51 | 84,53 | 86,15 | -0,84% | 444.700,00 |
| 10.09.2024 | 87,10 | 87,31 | 86,17 | 86,88 | -0,03% | 386.894,00 |
| 09.09.2024 | 86,94 | 87,28 | 86,25 | 86,91 | 0,81% | 543.942,00 |
| 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% | 585.873,00 |
| 04.09.2024 | 88,54 | 89,23 | 87,80 | 88,64 | -0,49% | 475.701,00 |
| 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% | 469.096,00 |
| 28.08.2024 | 89,76 | 91,47 | 89,50 | 90,70 | 1,07% | 1.013.746,00 |
| 27.08.2024 | 89,79 | 90,06 | 88,82 | 89,74 | -0,06% | 380.266,00 |
| 26.08.2024 | 90,59 | 91,44 | 89,78 | 89,79 | -0,85% | 345.308,00 |
| 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% | 521.636,00 |
| 21.08.2024 | 86,47 | 87,44 | 85,65 | 87,43 | 1,54% | 399.702,00 |
| 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% | 277.565,00 |
| 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% | 410.951,00 |
| 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% | 432.665,00 |
| 12.08.2024 | 85,21 | 85,33 | 83,88 | 83,90 | -1,54% | 431.578,00 |
| 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% | 338.523,00 |
| 07.08.2024 | 84,98 | 85,16 | 82,40 | 83,06 | -0,89% | 338.936,00 |
| 06.08.2024 | 82,79 | 84,97 | 82,47 | 83,81 | 1,65% | 408.453,00 |
| 05.08.2024 | 80,29 | 82,90 | 78,71 | 82,45 | -1,38% | 1.168.683,00 |
| 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% | 583.448,00 |
| 31.07.2024 | 88,68 | 89,50 | 88,36 | 88,59 | 0,42% | 648.724,00 |
| 30.07.2024 | 87,67 | 89,08 | 87,55 | 88,22 | 0,86% | 577.620,00 |
| 29.07.2024 | 87,77 | 88,50 | 87,14 | 87,47 | -0,33% | 545.142,00 |
| 26.07.2024 | 85,65 | 88,63 | 84,54 | 87,76 | 3,97% | 1.466.939,00 |
| 25.07.2024 | 82,58 | 86,05 | 82,38 | 84,41 | 2,15% | 743.878,00 |
| 24.07.2024 | 84,26 | 84,58 | 82,55 | 82,63 | -2,44% | 1.115.806,00 |
| 23.07.2024 | 82,80 | 84,94 | 82,20 | 84,70 | 0,27% | 873.950,00 |
| 22.07.2024 | 84,15 | 84,74 | 83,06 | 84,47 | 0,57% | 531.595,00 |
| 19.07.2024 | 85,45 | 85,45 | 83,44 | 83,99 | 0,17% | 712.456,00 |
| 18.07.2024 | 83,13 | 85,64 | 83,05 | 83,85 | 0,93% | 891.557,00 |
| 17.07.2024 | 82,94 | 83,73 | 82,88 | 83,08 | -0,05% | 959.779,00 |
| 16.07.2024 | 80,25 | 83,17 | 80,21 | 83,12 | 3,81% | 650.099,00 |
| 15.07.2024 | 77,61 | 80,49 | 77,39 | 80,07 | 3,36% | 522.312,00 |
| 12.07.2024 | 77,97 | 78,87 | 77,46 | 77,47 | 0,13% | 514.634,00 |
| 11.07.2024 | 75,45 | 77,41 | 75,40 | 77,37 | 3,09% | 390.684,00 |
| 10.07.2024 | 74,31 | 75,20 | 74,31 | 75,05 | 1,01% | 379.006,00 |
| 09.07.2024 | 75,12 | 75,38 | 74,28 | 74,30 | -1,12% | 372.909,00 |
| 08.07.2024 | 74,72 | 75,27 | 74,54 | 75,14 | 1,25% | 363.065,00 |
| 05.07.2024 | 75,84 | 75,84 | 73,80 | 74,21 | -2,29% | 669.402,00 |
| 03.07.2024 | 75,11 | 76,20 | 75,11 | 75,95 | 1,27% | 203.891,00 |