75,537$
0,64%
Echtzeit-Aktienkurs Allison Transmission Holdings Inc.
Bid:
Ask:
Aktienkurse zur Allison Transmission Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 75,12 | 75,86 | 74,44 | 75,81 | 1,00% | 643.224,00 |
| 30.05.2024 | 74,48 | 75,14 | 74,48 | 75,06 | 0,78% | 429.912,00 |
| 29.05.2024 | 74,51 | 75,17 | 74,02 | 74,48 | -0,85% | 375.922,00 |
| 28.05.2024 | 75,86 | 76,02 | 74,82 | 75,12 | -0,90% | 416.355,00 |
| 24.05.2024 | 75,18 | 76,15 | 75,13 | 75,80 | 1,28% | 338.359,00 |
| 23.05.2024 | 75,53 | 75,53 | 74,66 | 74,84 | -0,51% | 323.339,00 |
| 22.05.2024 | 74,93 | 75,42 | 74,60 | 75,22 | 0,16% | 620.839,00 |
| 21.05.2024 | 75,61 | 75,73 | 74,88 | 75,10 | -0,95% | 409.255,00 |
| 20.05.2024 | 75,35 | 75,86 | 74,84 | 75,82 | 0,90% | 428.785,00 |
| 17.05.2024 | 75,35 | 75,35 | 74,36 | 75,14 | -0,25% | 522.062,00 |
| 16.05.2024 | 75,61 | 75,95 | 75,01 | 75,33 | -0,79% | 564.306,00 |
| 15.05.2024 | 75,57 | 76,00 | 75,11 | 75,93 | 0,97% | 511.832,00 |
| 14.05.2024 | 74,76 | 75,24 | 74,40 | 75,20 | 0,67% | 403.575,00 |
| 13.05.2024 | 76,52 | 76,94 | 74,12 | 74,70 | -2,38% | 698.487,00 |
| 10.05.2024 | 77,00 | 77,30 | 76,22 | 76,52 | -0,38% | 644.664,00 |
| 09.05.2024 | 75,99 | 76,85 | 75,72 | 76,81 | 1,31% | 419.013,00 |
| 08.05.2024 | 75,24 | 76,23 | 75,24 | 75,82 | 0,26% | 704.611,00 |
| 07.05.2024 | 75,50 | 76,29 | 75,12 | 75,62 | 1,04% | 822.360,00 |
| 06.05.2024 | 74,85 | 75,11 | 74,18 | 74,84 | 1,05% | 899.951,00 |
| 03.05.2024 | 75,44 | 75,44 | 73,81 | 74,06 | -0,80% | 965.882,00 |
| 02.05.2024 | 74,38 | 74,75 | 73,20 | 74,66 | 1,21% | 537.119,00 |
| 01.05.2024 | 73,52 | 74,85 | 73,26 | 73,77 | 0,30% | 582.181,00 |
| 30.04.2024 | 75,32 | 75,80 | 73,33 | 73,55 | -3,33% | 1.061.887,00 |
| 29.04.2024 | 75,00 | 77,03 | 74,75 | 76,08 | 2,13% | 1.339.815,00 |
| 26.04.2024 | 74,04 | 77,81 | 71,59 | 74,49 | -7,19% | 1.656.438,00 |
| 25.04.2024 | 78,85 | 80,50 | 78,33 | 80,26 | 0,29% | 811.905,00 |
| 24.04.2024 | 80,18 | 80,91 | 79,15 | 80,03 | 0,35% | 799.242,00 |
| 23.04.2024 | 79,49 | 80,08 | 79,23 | 79,75 | 0,80% | 531.476,00 |
| 22.04.2024 | 78,68 | 79,73 | 77,82 | 79,12 | 0,93% | 619.293,00 |
| 19.04.2024 | 79,33 | 79,90 | 78,20 | 78,39 | -1,26% | 816.005,00 |
| 18.04.2024 | 80,23 | 80,64 | 79,03 | 79,39 | -0,49% | 520.741,00 |
| 17.04.2024 | 80,59 | 80,59 | 78,86 | 79,78 | -0,59% | 639.511,00 |
| 16.04.2024 | 80,64 | 80,74 | 79,49 | 80,25 | -0,88% | 602.785,00 |
| 15.04.2024 | 82,29 | 82,71 | 80,40 | 80,96 | 0,10% | 530.283,00 |
| 12.04.2024 | 81,82 | 82,50 | 80,27 | 80,88 | -1,20% | 571.836,00 |
| 11.04.2024 | 82,44 | 82,45 | 81,08 | 81,86 | -0,51% | 479.418,00 |
| 10.04.2024 | 80,80 | 82,58 | 80,15 | 82,28 | 0,33% | 389.875,00 |
| 09.04.2024 | 82,62 | 82,83 | 81,07 | 82,01 | -0,69% | 520.429,00 |
| 08.04.2024 | 82,67 | 83,00 | 82,22 | 82,58 | 0,35% | 445.794,00 |
| 05.04.2024 | 81,91 | 83,00 | 81,65 | 82,29 | 0,66% | 673.861,00 |
| 04.04.2024 | 82,98 | 83,42 | 81,33 | 81,75 | -0,54% | 551.479,00 |
| 03.04.2024 | 81,42 | 82,56 | 81,21 | 82,19 | 0,93% | 732.797,00 |
| 02.04.2024 | 80,40 | 81,84 | 80,19 | 81,43 | 0,74% | 707.950,00 |
| 01.04.2024 | 81,11 | 82,01 | 80,66 | 80,83 | -0,41% | 508.195,00 |
| 28.03.2024 | 80,74 | 81,54 | 80,44 | 81,16 | 0,45% | 833.248,00 |
| 27.03.2024 | 80,64 | 80,84 | 79,99 | 80,80 | 1,04% | 411.717,00 |
| 26.03.2024 | 79,69 | 80,34 | 79,50 | 79,97 | 1,10% | 554.201,00 |
| 25.03.2024 | 78,86 | 79,58 | 78,52 | 79,10 | 0,09% | 403.706,00 |
| 22.03.2024 | 78,53 | 79,43 | 78,46 | 79,03 | 0,71% | 499.687,00 |
| 21.03.2024 | 78,11 | 78,53 | 77,38 | 78,47 | 1,06% | 552.085,00 |
| 20.03.2024 | 77,48 | 78,03 | 76,56 | 77,65 | 0,36% | 484.711,00 |
| 19.03.2024 | 76,14 | 77,63 | 76,14 | 77,37 | 1,48% | 680.374,00 |
| 18.03.2024 | 75,70 | 76,90 | 75,61 | 76,24 | 1,29% | 617.378,00 |
| 15.03.2024 | 74,62 | 75,93 | 74,62 | 75,27 | 0,37% | 817.202,00 |
| 14.03.2024 | 75,56 | 75,85 | 74,57 | 74,99 | -0,75% | 477.607,00 |
| 13.03.2024 | 75,32 | 76,03 | 75,18 | 75,56 | 0,19% | 381.975,00 |
| 12.03.2024 | 74,73 | 75,47 | 74,09 | 75,42 | 1,15% | 392.644,00 |
| 11.03.2024 | 73,84 | 74,70 | 73,16 | 74,56 | 0,70% | 568.097,00 |
| 08.03.2024 | 75,93 | 76,38 | 73,95 | 74,04 | -1,79% | 668.669,00 |
| 07.03.2024 | 76,54 | 77,09 | 75,28 | 75,39 | -1,10% | 635.545,00 |
| 06.03.2024 | 75,66 | 76,76 | 75,60 | 76,23 | 1,22% | 617.277,00 |
| 05.03.2024 | 75,97 | 76,66 | 75,03 | 75,31 | -1,18% | 562.252,00 |
| 04.03.2024 | 75,40 | 76,94 | 75,40 | 76,21 | 1,07% | 566.644,00 |
| 01.03.2024 | 75,30 | 76,20 | 75,18 | 75,40 | 0,09% | 664.282,00 |
| 29.02.2024 | 75,61 | 75,65 | 74,19 | 75,33 | -0,34% | 1.227.927,00 |
| 28.02.2024 | 74,89 | 76,43 | 74,89 | 75,59 | 0,32% | 757.337,00 |
| 27.02.2024 | 75,12 | 75,48 | 74,47 | 75,35 | 0,69% | 866.521,00 |
| 26.02.2024 | 74,50 | 75,24 | 74,26 | 74,83 | 0,27% | 664.776,00 |
| 23.02.2024 | 72,84 | 74,82 | 72,51 | 74,63 | 1,69% | 1.155.829,00 |
| 22.02.2024 | 71,99 | 73,47 | 71,35 | 73,39 | 3,54% | 1.401.392,00 |
| 21.02.2024 | 70,16 | 70,98 | 69,80 | 70,88 | -0,13% | 1.003.424,00 |
| 20.02.2024 | 68,89 | 70,99 | 67,61 | 70,97 | 0,57% | 1.093.359,00 |
| 16.02.2024 | 71,34 | 71,60 | 70,46 | 70,57 | -1,64% | 1.102.592,00 |
| 15.02.2024 | 70,69 | 71,96 | 69,29 | 71,75 | 2,35% | 1.680.343,00 |
| 14.02.2024 | 70,00 | 72,50 | 67,92 | 70,10 | 13,91% | 2.645.484,00 |
| 13.02.2024 | 61,61 | 62,04 | 61,04 | 61,54 | -2,05% | 777.243,00 |
| 12.02.2024 | 61,69 | 62,99 | 61,69 | 62,83 | 1,83% | 553.510,00 |
| 09.02.2024 | 61,65 | 61,89 | 61,29 | 61,70 | 0,05% | 531.539,00 |
| 08.02.2024 | 61,56 | 61,80 | 61,26 | 61,67 | 0,47% | 440.919,00 |
| 07.02.2024 | 61,70 | 62,04 | 61,20 | 61,38 | -0,08% | 588.216,00 |
| 06.02.2024 | 61,10 | 61,76 | 60,86 | 61,43 | 0,38% | 444.534,00 |
| 05.02.2024 | 61,54 | 61,65 | 60,34 | 61,20 | -0,52% | 443.663,00 |
| 02.02.2024 | 61,07 | 62,06 | 60,77 | 61,52 | 0,11% | 419.433,00 |
| 01.02.2024 | 61,12 | 61,51 | 60,26 | 61,45 | 1,50% | 553.330,00 |
| 31.01.2024 | 61,37 | 61,66 | 60,52 | 60,54 | -1,43% | 806.873,00 |
| 30.01.2024 | 60,65 | 61,76 | 60,65 | 61,42 | 0,75% | 462.985,00 |
| 29.01.2024 | 60,26 | 61,05 | 60,03 | 60,96 | 1,16% | 480.441,00 |
| 26.01.2024 | 59,43 | 60,58 | 59,31 | 60,26 | 1,72% | 547.601,00 |
| 25.01.2024 | 59,10 | 59,48 | 58,77 | 59,24 | 1,21% | 562.497,00 |
| 24.01.2024 | 58,94 | 59,29 | 58,36 | 58,53 | 0,24% | 350.033,00 |
| 23.01.2024 | 58,56 | 59,18 | 58,14 | 58,39 | 0,22% | 502.051,00 |
| 22.01.2024 | 57,50 | 58,29 | 57,50 | 58,26 | 1,73% | 381.400,00 |
| 19.01.2024 | 56,71 | 57,32 | 55,81 | 57,27 | 1,40% | 470.782,00 |
| 18.01.2024 | 56,41 | 56,69 | 55,96 | 56,48 | 0,91% | 532.252,00 |
| 17.01.2024 | 56,34 | 56,83 | 55,82 | 55,97 | -1,89% | 547.784,00 |
| 16.01.2024 | 56,45 | 57,08 | 56,18 | 57,05 | 0,16% | 523.977,00 |
| 12.01.2024 | 58,00 | 58,07 | 56,73 | 56,96 | -1,18% | 516.820,00 |
| 11.01.2024 | 57,57 | 57,91 | 56,99 | 57,64 | 0,30% | 582.525,00 |
| 10.01.2024 | 57,29 | 57,64 | 57,06 | 57,47 | 0,52% | 600.954,00 |
| 09.01.2024 | 57,07 | 57,23 | 56,47 | 57,17 | -1,18% | 547.916,00 |