Holen Sie sich die Stockscreener-App
85.36
1.23%
1.04
Handel nachbörslich:
85.36
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ALSN?
Forum
Prognose
Dividendenhistorie
Allison Transmission Holdings Inc-Aktien (ALSN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-24 | $85.79 | $84.18 | $1.61 | 1,247,988.0 | +1.23% |
| 2025-11-21 | $85.58 | $81.18 | $4.39 | 1,281,265.0 | +3.78% |
| 2025-11-20 | $82.50 | $80.44 | $2.06 | 931,978.0 | -0.05% |
| 2025-11-19 | $81.49 | $79.66 | $1.83 | 863,767.0 | +1.99% |
| 2025-11-18 | $80.21 | $78.77 | $1.44 | 784,515.0 | +0.54% |
| 2025-11-17 | $81.69 | $79.21 | $2.48 | 692,402.0 | -3.01% |
| 2025-11-14 | $82.24 | $80.81 | $1.43 | 816,359.0 | -0.69% |
| 2025-11-13 | $82.98 | $81.82 | $1.16 | 831,179.0 | +0.30% |
| 2025-11-12 | $83.83 | $82.00 | $1.83 | 668,913.0 | +0.09% |
| 2025-11-11 | $83.35 | $81.73 | $1.62 | 515,264.0 | -0.97% |
| 2025-11-10 | $83.36 | $81.22 | $2.14 | 883,659.0 | +1.01% |
| 2025-11-07 | $82.41 | $80.33 | $2.08 | 904,578.0 | +0.59% |
| 2025-11-06 | $83.00 | $80.08 | $2.92 | 1,228,962.0 | +0.88% |
| 2025-11-05 | $81.74 | $78.19 | $3.55 | 1,033,006.0 | +1.71% |
| 2025-11-04 | $80.52 | $79.00 | $1.52 | 1,148,795.0 | -2.40% |
| 2025-11-03 | $83.13 | $81.29 | $1.84 | 1,342,908.0 | -1.45% |
| 2025-10-31 | $84.21 | $82.34 | $1.87 | 1,169,898.0 | -1.23% |
| 2025-10-30 | $84.86 | $76.01 | $8.85 | 2,387,205.0 | +2.44% |
| 2025-10-29 | $84.44 | $81.01 | $3.43 | 1,422,530.0 | -0.63% |
| 2025-10-28 | $84.22 | $82.02 | $2.20 | 735,833.0 | -1.55% |
Allison Transmission Holdings Inc-Aktien (ALSN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Allison Transmission Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALSN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Allison Transmission Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Allison Transmission Holdings Inc-Aktien (ALSN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $85.79 | $78.19 | $7.60 | 16,423,526.0 | +3.40% |
| 2025-10 | $87.66 | $76.01 | $11.65 | 20,023,703.0 | -2.75% |
| 2025-09 | $91.27 | $83.91 | $7.36 | 19,131,287.0 | -2.78% |
| 2025-08 | $91.43 | $83.73 | $7.70 | 21,130,850.0 | -3.06% |
| 2025-07 | $99.50 | $85.58 | $13.92 | 19,671,722.0 | -5.18% |
| 2025-06 | $105.4 | $90.28 | $15.08 | 16,550,660.0 | -8.24% |
| 2025-05 | $106.7 | $92.76 | $13.95 | 13,160,506.0 | +12.23% |
| 2025-04 | $99.27 | $80.39 | $18.88 | 18,277,615.0 | -3.59% |
| 2025-03 | $102.7 | $92.66 | $10.06 | 17,268,337.0 | -5.98% |
| 2025-02 | $117.1 | $94.26 | $22.81 | 15,457,459.0 | -13.43% |
| 2025-01 | $121.8 | $106.8 | $14.98 | 8,836,482.0 | +8.77% |
Allison Transmission Holdings Inc-Aktien (ALSN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $119.4 | $106.3 | $13.10 | 11,919,179.0 | -8.84% |
| 2024-11 | $122.5 | $105.2 | $17.36 | 10,127,593.0 | +10.89% |
| 2024-10 | $109.3 | $94.85 | $14.45 | 13,621,097.0 | +11.23% |
| 2024-09 | $97.25 | $84.34 | $12.91 | 11,831,601.0 | +3.58% |
| 2024-08 | $92.82 | $78.71 | $14.11 | 10,116,572.0 | +4.70% |
| 2024-07 | $89.50 | $73.80 | $15.70 | 13,701,265.0 | +16.72% |
| 2024-06 | $76.42 | $71.48 | $4.94 | 10,379,176.0 | +0.12% |
| 2024-05 | $77.30 | $73.20 | $4.10 | 11,654,092.0 | +3.07% |
| 2024-04 | $83.42 | $71.59 | $11.83 | 15,174,783.0 | -9.38% |
| 2024-03 | $81.54 | $73.16 | $8.38 | 11,221,030.0 | +7.74% |
| 2024-02 | $76.43 | $60.26 | $16.17 | 18,071,064.0 | +24.43% |
| 2024-01 | $61.76 | $55.19 | $6.57 | 12,176,103.0 | +4.11% |
Allison Transmission Holdings Inc-Aktien (ALSN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $59.53 | $53.26 | $6.27 | 10,605,805.0 | +8.73% |
| 2023-11 | $54.65 | $50.13 | $4.52 | 11,891,376.0 | +6.07% |
| 2023-10 | $60.67 | $50.19 | $10.48 | 15,094,094.0 | -14.63% |
| 2023-09 | $61.53 | $57.85 | $3.68 | 11,022,155.0 | -2.30% |
| 2023-08 | $60.85 | $57.82 | $3.03 | 14,143,807.0 | +3.00% |
| 2023-07 | $60.17 | $55.17 | $5.00 | 12,554,599.0 | +3.95% |
| 2023-06 | $56.99 | $47.35 | $9.64 | 16,964,329.0 | +19.37% |
| 2023-05 | $49.87 | $45.36 | $4.51 | 16,850,986.0 | -3.05% |
| 2023-04 | $49.95 | $43.02 | $6.93 | 15,926,441.0 | +7.85% |
| 2023-03 | $49.17 | $41.61 | $7.56 | 16,729,272.0 | -4.76% |
| 2023-02 | $50.64 | $44.81 | $5.83 | 16,389,182.0 | +5.37% |
| 2023-01 | $45.08 | $41.08 | $4.00 | 16,299,750.0 | +8.37% |
1.39%
6.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):