Deutsche Märkte geschlossen

Allison Transmission Holdings, Inc. (ALSN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
45,95+0,15 (+0,33%)
Börsenschluss: 04:00PM EST
45,95 -0,02 (-0,04%)
Nachbörse: 04:03PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202345,4346,1045,4345,9545,95539.000
02. Feb. 202345,5746,0345,2845,8045,80603.300
01. Feb. 202345,0045,9644,8145,5345,53682.400
31. Jan. 202344,4145,0844,0445,0845,08616.700
30. Jan. 202344,3844,6344,2344,2544,25535.300
27. Jan. 202344,7444,8144,1744,4344,43585.800
26. Jan. 202344,0444,9843,6444,6644,66875.100
25. Jan. 202343,5143,9243,1143,7943,79802.000
24. Jan. 202342,7444,0842,5043,6843,68882.900
23. Jan. 202341,7542,7141,7542,4942,49656.300
20. Jan. 202341,7442,1441,4341,6341,63813.400
19. Jan. 202342,5142,6541,5441,5441,54804.600
18. Jan. 202343,3743,6042,6742,6842,681.143.700
17. Jan. 202343,3543,6843,0043,0343,03973.400
13. Jan. 202342,8943,4642,7443,3343,33555.300
12. Jan. 202343,1243,5343,1243,2043,20599.200
11. Jan. 202342,8343,4442,7743,1943,19708.000
10. Jan. 202342,2642,8541,8542,7342,73832.100
09. Jan. 202342,4042,7142,1242,2442,241.294.900
06. Jan. 202341,9642,5641,8842,2542,25802.400
05. Jan. 202341,5941,9741,4441,7141,711.082.200
04. Jan. 202341,6441,9241,3441,5941,59545.300
03. Jan. 202341,8241,8241,0841,5141,511.194.400
30. Dez. 202241,3241,7941,1241,6041,60446.700
29. Dez. 202241,5941,8741,3941,5341,53433.000
28. Dez. 202242,1842,4241,3441,4441,44601.400
27. Dez. 202242,4542,5742,0242,1342,13665.400
23. Dez. 202242,1542,4141,8942,2542,25640.300
22. Dez. 202242,6342,6341,7042,1342,131.048.400
21. Dez. 202242,6043,2142,3642,9842,98634.000
20. Dez. 202242,1542,6842,0542,2842,28875.100
19. Dez. 202242,4842,8842,0642,1342,13977.600
16. Dez. 202241,9842,4941,7742,2842,281.450.000
15. Dez. 202242,6042,9142,0442,3742,37823.000
14. Dez. 202243,0043,7242,9043,0243,02721.300
13. Dez. 202243,5043,6142,3942,7742,771.166.600
12. Dez. 202242,5642,9342,0642,6842,68671.200
09. Dez. 202242,8243,0242,5042,5342,53480.400
08. Dez. 202244,0944,4342,8443,0743,071.091.700
07. Dez. 202243,6544,1843,4643,7643,76698.100
06. Dez. 202243,9844,3443,4543,7543,751.223.100
05. Dez. 202244,5644,5643,8043,9743,97972.800
02. Dez. 202244,6644,9644,4244,8244,821.038.700
01. Dez. 202244,9645,3344,3744,8444,84945.800
30. Nov. 202244,7544,9444,3044,8044,801.298.300
29. Nov. 202244,7845,2444,3044,6644,661.463.100
28. Nov. 202243,8844,6843,8844,5144,511.144.400
25. Nov. 202244,5744,6243,8444,0544,05245.500
23. Nov. 202244,1644,7044,1444,5044,50527.900
22. Nov. 202243,5244,2743,4544,1044,10520.400
21. Nov. 202243,4543,6343,0143,2543,25576.400
18. Nov. 202244,0244,3043,1643,5643,56780.700
18. Nov. 20220.21 Dividende
17. Nov. 202242,5444,0742,5244,0443,831.199.800
16. Nov. 202242,5843,4342,3943,2443,03744.000
15. Nov. 202242,9443,6442,7342,9042,70525.200
14. Nov. 202242,6143,9442,6142,7342,531.086.100
11. Nov. 202242,4943,1242,1942,7942,59945.200
10. Nov. 202243,3343,4142,2542,3642,161.041.300
09. Nov. 202242,2442,7441,9542,2642,06621.300
08. Nov. 202243,2743,5442,2742,5142,31674.400
07. Nov. 202242,9543,3842,7243,1742,96638.100
04. Nov. 202242,3342,9642,0842,8442,641.110.200
03. Nov. 202240,9742,2340,7041,7541,55826.100
02. Nov. 202242,3442,7041,4741,6041,40623.400
01. Nov. 202242,4542,8042,0142,6542,45691.700
31. Okt. 202241,4942,3141,4242,2542,05717.200
28. Okt. 202241,2542,1041,0841,8541,65769.700
27. Okt. 202241,2242,6739,5341,2841,081.727.400
26. Okt. 202239,3739,5938,6939,0238,83704.300
25. Okt. 202238,3839,3338,2539,0338,84823.200
24. Okt. 202237,6938,6337,5638,4138,23855.800
21. Okt. 202236,2737,7236,0337,6137,43549.400
20. Okt. 202236,5936,8835,9236,0735,90702.000
19. Okt. 202236,8737,2936,4636,7436,56668.400
18. Okt. 202237,0237,5136,7137,0136,83791.600
17. Okt. 202236,4936,9836,0536,4736,30764.000
14. Okt. 202236,7736,8735,9736,0435,87765.100
13. Okt. 202235,2336,9235,0636,8536,67986.200
12. Okt. 202235,7036,1735,4135,7535,58710.600
11. Okt. 202235,3336,2535,1935,7535,58921.700
10. Okt. 202235,3635,6735,0735,3335,16499.100
07. Okt. 202235,1435,2434,6135,1835,01771.800
06. Okt. 202235,7436,0835,3735,4235,251.213.100
05. Okt. 202235,4136,3435,2735,7935,621.033.500
04. Okt. 202235,1036,0834,9436,0335,86920.400
03. Okt. 202234,2134,8033,6834,5434,381.097.900
30. Sept. 202234,2034,6333,7433,7633,601.030.900
29. Sept. 202234,3734,5433,8334,2334,07834.400
28. Sept. 202233,8534,9733,7134,7534,581.242.500
27. Sept. 202232,9933,7032,8033,6133,451.101.400
26. Sept. 202233,0633,5432,6332,6332,471.158.400
23. Sept. 202234,0134,1033,1233,4433,28876.100
22. Sept. 202234,9335,0734,4734,5134,351.023.600
21. Sept. 202235,7436,1234,9234,9234,751.140.700
20. Sept. 202235,8135,8835,2635,5035,331.174.100
19. Sept. 202234,9336,1034,9336,0535,88830.500
16. Sept. 202234,8435,5634,7535,1134,941.416.400
15. Sept. 202235,0435,7034,8635,3035,13955.400
14. Sept. 202235,4435,6835,0935,2935,12927.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...