Holen Sie sich die Stockscreener-App
103.69
0.22%
0.21
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 |
|---|---|---|---|---|---|
| 2025-06-04 | $105.4 | $103.2 | $2.16 | 56,652.0 | +0.20% |
| 2025-06-03 | $104.1 | $101.5 | $2.67 | 563,014.0 | +1.44% |
| 2025-06-02 | $103.6 | $101.0 | $2.55 | 724,481.0 | -1.46% |
| 2025-05-30 | $104.7 | $103.0 | $1.63 | 963,015.0 | -1.22% |
| 2025-05-29 | $105.0 | $103.7 | $1.30 | 636,288.0 | +0.54% |
| 2025-05-28 | $105.0 | $104.0 | $0.9599 | 575,170.0 | -0.33% |
| 2025-05-27 | $104.6 | $102.5 | $2.15 | 400,651.0 | +2.20% |
| 2025-05-23 | $102.7 | $101.5 | $1.19 | 491,518.0 | -1.15% |
| 2025-05-22 | $103.8 | $102.4 | $1.40 | 448,011.0 | -0.30% |
| 2025-05-21 | $105.6 | $103.7 | $1.91 | 389,862.0 | -2.30% |
| 2025-05-20 | $106.7 | $105.6 | $1.15 | 359,553.0 | +0.12% |
| 2025-05-19 | $106.3 | $104.2 | $2.05 | 392,480.0 | -0.01% |
| 2025-05-16 | $106.3 | $105.1 | $1.25 | 600,062.0 | +0.95% |
| 2025-05-15 | $105.7 | $104.5 | $1.19 | 427,484.0 | +0.09% |
| 2025-05-14 | $105.6 | $104.5 | $1.06 | 584,829.0 | +0.09% |
| 2025-05-13 | $105.2 | $103.5 | $1.67 | 631,413.0 | +1.64% |
| 2025-05-12 | $103.5 | $100.8 | $2.74 | 680,653.0 | +4.64% |
| 2025-05-09 | $99.17 | $97.83 | $1.34 | 462,666.0 | -0.01% |
| 2025-05-08 | $99.88 | $98.11 | $1.77 | 486,090.0 | +1.53% |
| 2025-05-07 | $98.26 | $96.71 | $1.55 | 761,568.0 | +0.11% |
| 2025-05-06 | $98.40 | $96.98 | $1.42 | 673,023.0 | -1.50% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $105.4 | $101.0 | $4.33 | 1,344,147.0 | +0.16% |
| 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% |
2.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):