Deutsche Märkte geschlossen

Allison Transmission Holdings, Inc. (ALSN)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
33,76-0,47 (-1,37%)
Börsenschluss: 04:00PM EDT
33,76 0,00 (0,00%)
Nachbörse: 04:22PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202234,2034,6333,7433,7633,761.030.900
29. Sept. 202234,3734,5433,8334,2334,23834.400
28. Sept. 202233,8534,9733,7134,7534,751.242.500
27. Sept. 202232,9933,7032,8033,6133,611.101.400
26. Sept. 202233,0633,5432,6332,6332,631.158.400
23. Sept. 202234,0134,1033,1233,4433,44876.100
22. Sept. 202234,9335,0734,4734,5134,511.023.600
21. Sept. 202235,7436,1234,9234,9234,921.140.700
20. Sept. 202235,8135,8835,2635,5035,501.174.100
19. Sept. 202234,9336,1034,9336,0536,05830.500
16. Sept. 202234,8435,5634,7535,1135,111.416.400
15. Sept. 202235,0435,7034,8635,3035,30955.400
14. Sept. 202235,4435,6835,0935,2935,29927.100
13. Sept. 202236,5636,8235,3235,4135,41831.500
12. Sept. 202237,2037,7837,2037,3737,37518.600
09. Sept. 202236,5037,1436,5037,0337,03495.000
08. Sept. 202236,0736,2935,5536,1636,16619.200
07. Sept. 202235,8336,5435,7336,3636,36515.900
06. Sept. 202235,8636,2735,8435,9035,90812.300
02. Sept. 202236,6936,8635,9836,1536,15589.700
01. Sept. 202235,9636,3035,7136,2236,22790.200
31. Aug. 202236,8436,8436,0936,2636,26847.700
30. Aug. 202237,0937,0936,5936,7336,73638.500
29. Aug. 202236,8737,4336,5537,0937,09785.500
26. Aug. 202238,4638,5537,1137,1437,14661.100
25. Aug. 202237,5038,4037,4438,3838,381.304.700
24. Aug. 202237,3237,6037,0337,3837,38627.400
23. Aug. 202237,4338,0037,4137,4337,43872.100
22. Aug. 202238,2038,4437,3937,4737,471.036.700
19. Aug. 202238,8839,1038,5038,6938,693.393.800
19. Aug. 20220.21 Dividende
18. Aug. 202238,8839,4538,7639,2739,061.126.700
17. Aug. 202238,5839,0338,5338,8038,591.136.700
16. Aug. 202239,0939,6839,0039,0538,841.237.500
15. Aug. 202238,6439,5538,5139,2639,05557.700
12. Aug. 202238,9039,1538,5338,7738,56607.800
11. Aug. 202238,7539,1838,4238,8038,59909.100
10. Aug. 202237,9638,8437,7938,5238,311.052.200
09. Aug. 202238,1038,2737,3337,4937,29607.700
08. Aug. 202238,1838,6837,7437,9237,721.360.900
05. Aug. 202237,4438,0637,0837,7137,512.268.000
04. Aug. 202240,0440,2836,7037,5137,311.844.200
03. Aug. 202241,1641,4640,6940,8540,63615.300
02. Aug. 202241,4841,5840,8740,9440,72602.100
01. Aug. 202241,5441,6440,9441,4041,18449.800
29. Juli 202240,8341,9540,7141,8741,65742.500
28. Juli 202240,0740,8139,8140,6740,45415.600
27. Juli 202239,6840,2139,5339,9739,76725.800
26. Juli 202239,4140,0339,3739,6839,47306.100
25. Juli 202239,1239,4638,8339,3139,10710.300
22. Juli 202239,6439,7438,7139,0338,82322.000
21. Juli 202238,6239,5738,4839,5339,32699.400
20. Juli 202238,4038,9538,1538,8538,64415.900
19. Juli 202237,7038,8737,7038,5838,37546.000
18. Juli 202237,4137,6037,0437,3037,10601.900
15. Juli 202237,7237,7537,1837,3837,18423.400
14. Juli 202237,2137,2436,4137,0836,88478.600
13. Juli 202237,3838,0137,3837,8537,65495.900
12. Juli 202236,9338,0836,7637,8237,62516.300
11. Juli 202237,5137,8737,0037,0736,87621.200
08. Juli 202238,1638,1637,5237,8937,69473.900
07. Juli 202238,0438,2137,4937,9637,76419.100
06. Juli 202237,4637,7836,4737,2037,00649.400
05. Juli 202237,7137,8536,7837,6837,48479.200
01. Juli 202238,4138,9737,7638,3938,18459.800
30. Juni 202238,0438,7637,6838,4538,24541.800
29. Juni 202238,7038,7538,1638,5538,34507.200
28. Juni 202239,2539,7138,6438,6738,46612.600
27. Juni 202238,3639,0438,1038,8738,66540.100
24. Juni 202236,7438,0036,6737,9737,771.399.200
23. Juni 202237,6737,8936,2636,5036,30793.000
22. Juni 202237,6737,9137,2337,8237,62766.700
21. Juni 202238,2638,5137,4938,3138,111.139.100
17. Juni 202238,0138,0137,0637,6437,441.622.800
16. Juni 202239,2139,2137,5237,8537,65824.400
15. Juni 202239,5840,4239,3139,8139,60655.700
14. Juni 202239,2339,7839,0439,4539,24888.700
13. Juni 202239,7140,0038,9039,0538,84625.100
10. Juni 202240,9040,9640,2740,2740,05559.100
09. Juni 202241,0141,8340,9141,4541,231.173.300
08. Juni 202241,3841,4940,9441,1340,91819.800
07. Juni 202241,1441,5940,7541,3741,151.070.800
06. Juni 202241,0541,5040,8741,1840,961.052.500
03. Juni 202240,4541,1640,4140,9940,77697.600
02. Juni 202240,6740,9240,3040,6740,45593.800
01. Juni 202240,3640,5239,7940,3940,17780.800
31. Mai 202239,4440,3239,0340,0139,80905.900
27. Mai 202239,2239,7039,2239,6039,39673.100
26. Mai 202238,8739,2238,5538,9638,75545.400
25. Mai 202237,7238,5537,5238,4638,25523.100
24. Mai 202237,9837,9837,3837,7037,50555.900
23. Mai 202237,9138,5837,7938,0237,82518.200
20. Mai 202238,2138,4036,4437,4637,26635.000
19. Mai 202238,3438,5937,6238,0737,87610.400
18. Mai 202239,2439,7038,4138,6738,46635.100
17. Mai 202238,5239,4638,5239,3339,121.143.400
16. Mai 202237,9138,4737,4738,0837,88788.100
13. Mai 202238,1338,6037,7137,9837,78830.500
13. Mai 20220.21 Dividende
12. Mai 202238,1438,7137,7838,2437,83824.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...