125,694$
-3,38%
Echtzeit-Aktienkurs Allison Transmission Holdings Inc.
Bid:
Ask:
Aktienkurse zur Allison Transmission Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 129,87 | 130,94 | 125,58 | 125,65 | -3,41% | 604.122,00 |
| 11.11.2026 | 129,27 | 131,54 | 128,12 | 130,09 | 3,61% | 789.336,00 |
| 10.11.2026 | 123,03 | 125,59 | 122,57 | 125,56 | 1,22% | 779.595,00 |
| 09.11.2026 | 119,81 | 124,91 | 119,37 | 124,05 | 6,13% | 741.213,00 |
| 06.11.2026 | 117,08 | 117,44 | 115,22 | 116,88 | 0,37% | 1.058.864,00 |
| 05.11.2026 | 119,49 | 122,30 | 115,28 | 116,45 | -3,38% | 978.893,00 |
| 04.11.2026 | 121,44 | 121,44 | 115,78 | 120,52 | 1,35% | 1.427.596,00 |
| 03.11.2026 | 116,50 | 123,12 | 115,10 | 118,92 | 5,16% | 1.958.716,00 |
| 02.11.2026 | 109,03 | 113,23 | 109,03 | 113,09 | 4,66% | 1.305.737,00 |
| 30.10.2026 | 108,69 | 109,35 | 106,67 | 108,05 | -1,75% | 656.700,00 |
| 29.10.2026 | 108,25 | 111,03 | 108,25 | 109,98 | 0,62% | 664.546,00 |
| 28.10.2026 | 108,76 | 109,32 | 107,30 | 109,30 | 1,51% | 600.846,00 |
| 27.10.2026 | 108,24 | 108,53 | 106,26 | 107,67 | 0,45% | 563.020,00 |
| 26.10.2026 | 107,01 | 109,08 | 106,89 | 107,19 | 0,82% | 630.027,00 |
| 23.10.2026 | 108,72 | 109,04 | 105,33 | 106,32 | -2,97% | 657.918,00 |
| 22.10.2026 | 109,51 | 109,88 | 106,24 | 109,57 | -1,23% | 668.578,00 |
| 21.10.2026 | 110,20 | 111,13 | 108,91 | 110,94 | 1,17% | 520.009,00 |
| 20.10.2026 | 109,80 | 111,21 | 107,89 | 109,66 | -0,99% | 553.822,00 |
| 19.10.2026 | 112,54 | 112,98 | 110,38 | 110,76 | -0,93% | 561.098,00 |
| 16.10.2026 | 113,23 | 114,34 | 111,03 | 111,80 | -0,67% | 501.686,00 |
| 15.10.2026 | 110,75 | 112,74 | 109,44 | 112,55 | 1,67% | 509.898,00 |
| 14.10.2026 | 110,55 | 111,89 | 109,20 | 110,70 | -0,82% | 506.219,00 |
| 13.10.2026 | 112,90 | 113,54 | 110,05 | 111,62 | 0,13% | 426.334,00 |
| 12.10.2026 | 110,58 | 114,36 | 110,58 | 111,47 | 1,47% | 720.636,00 |
| 09.10.2026 | 109,61 | 111,10 | 108,32 | 109,86 | 0,69% | 774.410,00 |
| 08.10.2026 | 108,77 | 109,71 | 105,10 | 109,11 | -1,49% | 990.733,00 |
| 07.10.2026 | 113,19 | 113,93 | 109,37 | 110,76 | -3,48% | 748.403,00 |
| 06.10.2026 | 116,61 | 117,56 | 114,49 | 114,75 | -0,86% | 683.287,00 |
| 05.10.2026 | 117,59 | 118,73 | 114,38 | 115,75 | -1,88% | 807.838,00 |
| 02.10.2026 | 117,88 | 119,08 | 116,89 | 117,97 | 1,45% | 749.681,00 |
| 01.10.2026 | 112,55 | 116,89 | 111,33 | 116,28 | 2,67% | 802.625,00 |
| 30.09.2026 | 113,37 | 114,27 | 112,10 | 113,26 | 0,22% | 1.020.388,00 |
| 29.09.2026 | 113,76 | 113,80 | 111,03 | 113,01 | -0,57% | 729.064,00 |
| 28.09.2026 | 113,00 | 114,98 | 111,91 | 113,66 | -0,18% | 451.114,00 |
| 25.09.2026 | 113,07 | 116,46 | 112,85 | 113,86 | 0,99% | 662.433,00 |
| 24.09.2026 | 114,00 | 114,00 | 111,46 | 112,74 | -1,61% | 724.160,00 |
| 23.09.2026 | 114,78 | 115,63 | 112,57 | 114,59 | -0,68% | 638.900,00 |
| 22.09.2026 | 119,95 | 120,97 | 113,25 | 115,38 | -2,93% | 1.136.494,00 |
| 21.09.2026 | 118,53 | 120,77 | 117,77 | 118,86 | 1,50% | 1.011.764,00 |
| 18.09.2026 | 119,82 | 120,07 | 116,99 | 117,10 | -2,22% | 2.759.360,00 |
| 17.09.2026 | 121,01 | 121,63 | 118,15 | 119,76 | 0,94% | 695.296,00 |
| 16.09.2026 | 123,20 | 123,95 | 117,50 | 118,64 | -3,07% | 633.290,00 |
| 15.09.2026 | 124,19 | 124,59 | 122,24 | 122,40 | -0,88% | 612.983,00 |
| 14.09.2026 | 123,66 | 124,27 | 121,77 | 123,49 | -2,72% | 674.272,00 |
| 11.09.2026 | 129,59 | 129,59 | 126,69 | 126,94 | -0,47% | 498.848,00 |
| 10.09.2026 | 126,30 | 127,91 | 124,21 | 127,54 | -0,47% | 709.481,00 |
| 09.09.2026 | 129,79 | 131,30 | 127,59 | 128,14 | -1,85% | 627.896,00 |
| 08.09.2026 | 131,11 | 132,41 | 130,21 | 130,56 | -0,52% | 722.588,00 |
| 04.09.2026 | 128,61 | 131,37 | 128,16 | 131,24 | 2,18% | 528.534,00 |
| 03.09.2026 | 127,50 | 129,70 | 125,57 | 128,44 | 1,37% | 531.278,00 |
| 02.09.2026 | 122,56 | 128,22 | 120,58 | 126,71 | 3,26% | 795.339,00 |
| 01.09.2026 | 125,62 | 125,67 | 121,98 | 122,71 | -2,39% | 617.650,00 |
| 31.08.2026 | 126,06 | 127,50 | 125,40 | 125,71 | -0,48% | 828.005,00 |
| 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 |