126,158$
-0,13%
Echtzeit-Aktienkurs Allison Transmission Holdings Inc.
Bid:
Ask:
Aktienkurse zur Allison Transmission Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 130,00 | 130,49 | 124,92 | 126,32 | -2,20% | 470.677,00 |
| 27.08.2026 | 128,36 | 129,98 | 125,10 | 129,16 | 0,30% | 826.751,00 |
| 26.08.2026 | 132,11 | 134,66 | 128,59 | 128,78 | -2,16% | 861.541,00 |
| 25.08.2026 | 131,80 | 132,16 | 129,87 | 131,62 | 0,18% | 842.998,00 |
| 24.08.2026 | 132,45 | 133,68 | 130,80 | 131,38 | -1,39% | 863.339,00 |
| 21.08.2026 | 130,00 | 134,14 | 128,56 | 133,23 | 3,18% | 1.116.516,00 |
| 20.08.2026 | 123,75 | 129,46 | 123,13 | 129,12 | 3,44% | 1.033.369,00 |
| 19.08.2026 | 126,40 | 127,59 | 124,57 | 124,82 | -0,50% | 777.481,00 |
| 18.08.2026 | 126,88 | 127,00 | 124,30 | 125,45 | -1,31% | 808.448,00 |
| 17.08.2026 | 125,88 | 127,56 | 125,04 | 127,11 | 0,99% | 622.438,00 |
| 14.08.2026 | 122,95 | 125,97 | 122,66 | 125,87 | 2,40% | 549.581,00 |
| 13.08.2026 | 123,67 | 124,25 | 121,85 | 122,92 | -0,55% | 400.597,00 |
| 12.08.2026 | 125,85 | 125,85 | 121,83 | 123,60 | -1,11% | 631.392,00 |
| 11.08.2026 | 124,21 | 127,35 | 124,06 | 124,99 | 0,38% | 610.149,00 |
| 10.08.2026 | 120,54 | 124,58 | 119,42 | 124,52 | 4,74% | 948.064,00 |
| 07.08.2026 | 116,51 | 119,04 | 115,48 | 118,88 | 2,27% | 589.158,00 |
| 06.08.2026 | 117,73 | 119,74 | 115,76 | 116,24 | -1,60% | 584.911,00 |
| 05.08.2026 | 122,92 | 124,00 | 117,50 | 118,13 | -3,66% | 837.187,00 |
| 04.08.2026 | 117,84 | 124,98 | 111,86 | 122,62 | 5,43% | 2.033.364,00 |
| 03.08.2026 | 114,70 | 117,53 | 114,67 | 116,31 | 1,55% | 1.288.945,00 |
| 31.07.2026 | 116,38 | 116,39 | 114,35 | 114,54 | -0,78% | 693.384,00 |
| 30.07.2026 | 116,53 | 116,53 | 114,27 | 115,44 | 0,68% | 806.230,00 |
| 29.07.2026 | 119,77 | 120,38 | 113,71 | 114,66 | -5,33% | 1.248.633,00 |
| 28.07.2026 | 121,25 | 123,14 | 120,09 | 121,11 | -0,66% | 909.760,00 |
| 27.07.2026 | 122,99 | 123,21 | 119,20 | 121,91 | -0,35% | 1.092.147,00 |
| 24.07.2026 | 120,21 | 123,58 | 119,79 | 122,34 | 2,26% | 764.237,00 |
| 23.07.2026 | 118,84 | 121,12 | 118,67 | 119,64 | 0,49% | 916.733,00 |
| 22.07.2026 | 117,00 | 119,99 | 116,51 | 119,06 | 2,45% | 1.017.558,00 |
| 21.07.2026 | 115,22 | 116,89 | 113,30 | 116,21 | 2,23% | 782.601,00 |
| 20.07.2026 | 114,35 | 114,49 | 112,29 | 113,67 | 0,06% | 717.163,00 |
| 17.07.2026 | 114,29 | 115,75 | 112,93 | 113,60 | -1,64% | 642.415,00 |
| 16.07.2026 | 113,15 | 116,50 | 111,92 | 115,49 | 1,05% | 603.457,00 |
| 15.07.2026 | 115,02 | 115,44 | 112,03 | 114,29 | -0,67% | 675.245,00 |
| 14.07.2026 | 118,30 | 118,64 | 114,11 | 115,06 | -0,79% | 547.234,00 |
| 13.07.2026 | 114,91 | 116,96 | 114,48 | 115,98 | 1,55% | 813.087,00 |
| 10.07.2026 | 114,43 | 115,65 | 113,74 | 114,21 | 0,38% | 501.639,00 |
| 09.07.2026 | 113,32 | 115,81 | 113,27 | 113,78 | 1,82% | 759.589,00 |
| 08.07.2026 | 111,93 | 113,03 | 109,71 | 111,75 | -2,12% | 1.133.436,00 |
| 07.07.2026 | 115,90 | 115,90 | 113,40 | 114,17 | -2,08% | 1.237.440,00 |
| 06.07.2026 | 115,77 | 117,50 | 113,60 | 116,60 | 0,20% | 1.232.242,00 |
| 02.07.2026 | 118,13 | 120,75 | 115,91 | 116,37 | -0,93% | 12.259.961,00 |
| 01.07.2026 | 119,55 | 121,47 | 117,44 | 117,46 | 4,19% | 3.367.686,00 |
| 30.06.2026 | 116,37 | 117,13 | 110,79 | 112,74 | -2,27% | 1.192.263,00 |
| 29.06.2026 | 118,85 | 119,91 | 114,94 | 115,36 | -3,74% | 1.097.191,00 |
| 26.06.2026 | 123,20 | 123,39 | 119,71 | 119,84 | -3,76% | 1.239.710,00 |
| 25.06.2026 | 121,27 | 125,90 | 121,27 | 124,52 | 4,04% | 514.262,00 |
| 24.06.2026 | 116,64 | 120,29 | 116,53 | 119,68 | 2,29% | 641.264,00 |
| 23.06.2026 | 118,67 | 119,64 | 116,97 | 117,00 | -3,40% | 843.716,00 |
| 22.06.2026 | 119,53 | 122,04 | 119,00 | 121,12 | 1,90% | 864.609,00 |
| 19.06.2026 | 118,98 | 119,07 | 118,84 | 118,86 | -0,20% | - |
| 18.06.2026 | 120,62 | 121,53 | 118,94 | 119,10 | 0,20% | 1.824.258,00 |
| 17.06.2026 | 121,06 | 123,01 | 117,96 | 118,86 | -1,79% | 696.457,00 |
| 16.06.2026 | 120,17 | 122,45 | 120,17 | 121,03 | 1,31% | 570.330,00 |
| 15.06.2026 | 120,06 | 121,44 | 119,02 | 119,47 | 1,81% | 743.455,00 |
| 12.06.2026 | 117,27 | 117,58 | 115,08 | 117,35 | 1,58% | 676.808,00 |
| 11.06.2026 | 115,12 | 116,87 | 113,80 | 115,52 | 1,49% | 647.767,00 |
| 10.06.2026 | 117,59 | 119,89 | 113,41 | 113,82 | -3,47% | 781.368,00 |
| 09.06.2026 | 117,06 | 119,49 | 114,34 | 117,91 | 2,10% | 829.200,00 |
| 08.06.2026 | 116,51 | 116,97 | 115,03 | 115,48 | -0,23% | 646.324,00 |
| 05.06.2026 | 117,33 | 118,44 | 115,42 | 115,75 | -2,22% | 694.186,00 |
| 04.06.2026 | 118,60 | 119,60 | 117,01 | 118,38 | -0,56% | 732.144,00 |
| 03.06.2026 | 115,64 | 119,74 | 115,64 | 119,05 | 2,51% | 809.590,00 |
| 02.06.2026 | 112,79 | 116,45 | 112,76 | 116,14 | 4,00% | 779.252,00 |
| 01.06.2026 | 112,01 | 113,08 | 109,46 | 111,67 | -1,64% | 1.083.769,00 |
| 29.05.2026 | 112,54 | 115,58 | 111,69 | 113,53 | 0,01% | 1.986.381,00 |
| 28.05.2026 | 113,34 | 115,18 | 111,10 | 113,52 | -0,30% | 1.187.754,00 |
| 27.05.2026 | 114,69 | 115,77 | 112,91 | 113,86 | -0,20% | 776.567,00 |
| 26.05.2026 | 111,16 | 114,17 | 110,95 | 114,09 | 3,84% | 990.496,00 |
| 22.05.2026 | 110,10 | 111,20 | 108,00 | 109,87 | 0,73% | 1.004.710,00 |
| 21.05.2026 | 107,90 | 109,28 | 106,12 | 109,07 | 0,66% | 967.669,00 |
| 20.05.2026 | 108,53 | 108,95 | 106,31 | 108,35 | 0,31% | 1.443.837,00 |
| 19.05.2026 | 112,58 | 113,54 | 107,37 | 108,01 | -5,30% | 1.208.711,00 |
| 18.05.2026 | 116,98 | 117,48 | 114,01 | 114,06 | -2,50% | 1.292.758,00 |
| 15.05.2026 | 122,83 | 123,32 | 116,92 | 116,99 | -4,38% | 767.335,00 |
| 14.05.2026 | 123,79 | 124,59 | 121,49 | 122,35 | -0,10% | 802.049,00 |
| 13.05.2026 | 120,37 | 123,18 | 118,65 | 122,47 | 2,23% | 1.136.106,00 |
| 12.05.2026 | 123,30 | 123,30 | 117,91 | 119,80 | -3,17% | 807.274,00 |
| 11.05.2026 | 124,71 | 125,13 | 123,00 | 123,72 | -0,37% | 696.879,00 |
| 08.05.2026 | 124,22 | 125,73 | 122,88 | 124,18 | 0,94% | 795.222,00 |
| 07.05.2026 | 128,19 | 128,21 | 122,68 | 123,02 | -3,66% | 973.211,00 |
| 06.05.2026 | 129,93 | 133,21 | 126,39 | 127,70 | 0,26% | 974.337,00 |
| 05.05.2026 | 125,00 | 129,14 | 119,15 | 127,37 | -1,29% | 1.965.145,00 |
| 04.05.2026 | 130,54 | 131,94 | 128,17 | 129,04 | -1,67% | 1.300.374,00 |
| 01.05.2026 | 133,77 | 134,75 | 131,12 | 131,23 | -2,32% | 738.181,00 |
| 30.04.2026 | 130,11 | 135,86 | 130,01 | 134,35 | 4,07% | 881.419,00 |
| 29.04.2026 | 130,51 | 131,59 | 128,91 | 129,10 | -0,71% | 678.677,00 |
| 28.04.2026 | 133,79 | 134,16 | 129,12 | 130,02 | -2,75% | 708.753,00 |
| 27.04.2026 | 135,72 | 137,62 | 133,61 | 133,69 | -1,34% | 883.280,00 |
| 24.04.2026 | 135,25 | 136,94 | 134,61 | 135,51 | -0,36% | 804.367,00 |
| 23.04.2026 | 133,49 | 136,89 | 133,46 | 136,00 | 2,22% | 756.575,00 |
| 22.04.2026 | 132,35 | 133,22 | 131,01 | 133,04 | 1,29% | 979.308,00 |
| 21.04.2026 | 130,13 | 132,50 | 129,03 | 131,34 | 1,23% | 984.216,00 |
| 20.04.2026 | 128,57 | 130,39 | 128,18 | 129,74 | 0,96% | 640.293,00 |
| 17.04.2026 | 126,64 | 130,56 | 126,64 | 128,50 | 2,23% | 589.574,00 |
| 16.04.2026 | 125,04 | 126,38 | 124,22 | 125,70 | -0,10% | 534.556,00 |
| 15.04.2026 | 128,28 | 129,10 | 124,83 | 125,82 | -1,90% | 945.776,00 |
| 14.04.2026 | 129,72 | 130,83 | 128,25 | 128,26 | -1,03% | 1.023.677,00 |
| 13.04.2026 | 128,04 | 130,22 | 126,95 | 129,60 | 0,85% | 863.016,00 |
| 10.04.2026 | 127,54 | 128,62 | 126,57 | 128,51 | 0,81% | 787.536,00 |
| 09.04.2026 | 124,38 | 127,78 | 123,82 | 127,48 | 1,98% | 630.981,00 |