55,000€
1,85%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 65,50 | 69,00 | 64,50 | 67,00 | 3,47% | 1.660,00 |
| 04.05.2026 | 65,75 | 66,00 | 63,75 | 64,75 | -0,38% | 41,00 |
| 30.04.2026 | 62,75 | 66,00 | 62,75 | 65,00 | 1,96% | - |
| 29.04.2026 | 63,50 | 65,00 | 62,25 | 63,75 | 0,39% | - |
| 28.04.2026 | 63,50 | 64,25 | 62,25 | 63,50 | -0,39% | - |
| 27.04.2026 | 63,50 | 65,50 | 62,75 | 63,75 | 0,00% | - |
| 24.04.2026 | 63,00 | 65,00 | 62,25 | 63,75 | 1,59% | 224,00 |
| 23.04.2026 | 60,25 | 64,00 | 60,00 | 62,75 | 2,03% | - |
| 22.04.2026 | 60,75 | 61,75 | 59,75 | 61,50 | 2,93% | - |
| 21.04.2026 | 63,50 | 63,50 | 59,25 | 59,75 | -4,78% | 465,00 |
| 20.04.2026 | 63,50 | 64,00 | 61,50 | 62,75 | -1,18% | 108,00 |
| 17.04.2026 | 59,25 | 64,50 | 59,00 | 63,50 | 5,39% | - |
| 16.04.2026 | 59,75 | 61,75 | 59,00 | 60,25 | 0,00% | - |
| 15.04.2026 | 60,00 | 62,00 | 58,75 | 60,25 | -0,82% | - |
| 14.04.2026 | 60,75 | 62,25 | 58,50 | 60,75 | 1,25% | - |
| 13.04.2026 | 62,00 | 62,25 | 58,75 | 60,00 | -2,83% | - |
| 10.04.2026 | 59,75 | 62,50 | 58,75 | 61,75 | 5,11% | 120,00 |
| 09.04.2026 | 55,50 | 59,25 | 54,50 | 58,75 | 5,38% | 164,00 |
| 08.04.2026 | 52,50 | 56,25 | 51,50 | 55,75 | 11,17% | - |
| 07.04.2026 | 52,00 | 52,25 | 49,80 | 50,15 | -4,48% | - |
| 02.04.2026 | 52,00 | 54,25 | 51,15 | 52,50 | -0,47% | - |
| 01.04.2026 | 51,50 | 54,00 | 51,00 | 52,75 | 5,08% | - |
| 31.03.2026 | 52,75 | 53,25 | 49,60 | 50,20 | -3,46% | - |
| 30.03.2026 | 54,00 | 54,75 | 51,25 | 52,00 | -3,70% | 1.236,00 |
| 27.03.2026 | 53,50 | 55,00 | 52,50 | 54,00 | 0,93% | - |
| 26.03.2026 | 57,00 | 57,25 | 53,00 | 53,50 | -6,14% | - |
| 25.03.2026 | 57,25 | 57,75 | 54,75 | 57,00 | 0,44% | - |
| 24.03.2026 | 54,50 | 56,75 | 52,25 | 56,75 | 3,65% | 1.500,00 |
| 23.03.2026 | 51,25 | 56,00 | 51,00 | 54,75 | 4,29% | 168,00 |
| 20.03.2026 | 53,25 | 54,25 | 50,90 | 52,50 | 0,00% | 330,00 |
| 19.03.2026 | 53,50 | 54,75 | 50,75 | 52,50 | -1,87% | - |
| 18.03.2026 | 55,75 | 56,00 | 53,00 | 53,50 | -2,28% | - |
| 17.03.2026 | 55,00 | 56,75 | 54,25 | 54,75 | -2,23% | - |
| 16.03.2026 | 55,00 | 57,25 | 53,50 | 56,00 | 3,23% | 600,00 |
| 13.03.2026 | 55,75 | 57,75 | 53,00 | 54,25 | -2,25% | - |
| 12.03.2026 | 58,00 | 58,25 | 55,25 | 55,50 | -4,31% | - |
| 11.03.2026 | 54,00 | 58,25 | 53,25 | 58,00 | 6,42% | - |
| 10.03.2026 | 52,25 | 55,75 | 52,25 | 54,50 | 4,31% | - |
| 09.03.2026 | 55,50 | 56,75 | 50,50 | 52,25 | -7,52% | - |
| 06.03.2026 | 54,75 | 57,25 | 49,00 | 56,50 | 0,89% | 3.926,00 |
| 05.03.2026 | 54,75 | 58,75 | 49,95 | 56,00 | 2,28% | 602,00 |
| 04.03.2026 | 52,50 | 55,75 | 52,50 | 54,75 | 2,82% | - |
| 03.03.2026 | 55,75 | 55,75 | 52,75 | 53,25 | -4,48% | 2.436,00 |
| 02.03.2026 | 55,50 | 56,75 | 53,75 | 55,75 | 0,45% | 577,00 |
| 27.02.2026 | 56,00 | 57,00 | 54,00 | 55,50 | -2,63% | - |
| 26.02.2026 | 55,50 | 57,25 | 54,75 | 57,00 | 0,44% | - |
| 25.02.2026 | 56,50 | 58,00 | 56,25 | 56,75 | -0,87% | - |
| 24.02.2026 | 55,75 | 57,50 | 55,50 | 57,25 | 2,23% | 624,00 |
| 23.02.2026 | 57,75 | 58,00 | 54,75 | 56,00 | -3,86% | - |
| 20.02.2026 | 57,75 | 59,00 | 57,00 | 58,25 | 1,30% | - |
| 19.02.2026 | 56,75 | 58,00 | 56,25 | 57,50 | 0,88% | - |
| 18.02.2026 | 56,00 | 58,50 | 55,75 | 57,00 | 2,70% | 510,00 |
| 17.02.2026 | 56,00 | 57,25 | 55,50 | 55,50 | -1,33% | 120,00 |
| 16.02.2026 | 56,25 | 56,25 | 55,75 | 56,25 | 0,45% | - |
| 13.02.2026 | 54,50 | 56,75 | 54,50 | 56,00 | 1,82% | - |
| 12.02.2026 | 55,50 | 56,50 | 54,00 | 55,00 | 0,00% | 24,00 |
| 11.02.2026 | 55,00 | 58,50 | 55,00 | 55,00 | -1,79% | - |
| 10.02.2026 | 58,00 | 58,25 | 55,25 | 56,00 | -3,03% | - |
| 09.02.2026 | 55,50 | 59,00 | 55,00 | 57,75 | 4,52% | - |
| 06.02.2026 | 52,50 | 56,00 | 52,50 | 55,25 | 5,24% | 14,00 |
| 05.02.2026 | 52,00 | 53,75 | 50,40 | 52,50 | 0,00% | 180,00 |
| 04.02.2026 | 54,00 | 55,75 | 51,00 | 52,50 | -3,23% | - |
| 03.02.2026 | 54,00 | 55,25 | 53,25 | 54,25 | 0,93% | 140,00 |
| 02.02.2026 | 50,95 | 54,25 | 50,60 | 53,75 | 4,37% | 30,00 |
| 30.01.2026 | 50,60 | 52,25 | 50,15 | 51,50 | 0,98% | - |
| 29.01.2026 | 50,20 | 52,25 | 49,95 | 51,00 | 0,99% | 64,00 |
| 28.01.2026 | 51,75 | 52,25 | 49,70 | 50,50 | -0,30% | 1.200,00 |
| 27.01.2026 | 53,75 | 54,00 | 49,85 | 50,65 | -4,88% | 1.300,00 |
| 26.01.2026 | 53,25 | 53,75 | 52,00 | 53,25 | 0,47% | - |
| 23.01.2026 | 54,50 | 54,50 | 53,00 | 53,00 | -2,30% | - |
| 22.01.2026 | 53,75 | 56,00 | 53,75 | 54,25 | 0,93% | 1.170,00 |
| 21.01.2026 | 52,75 | 54,75 | 51,75 | 53,75 | 2,87% | - |
| 20.01.2026 | 52,50 | 53,00 | 51,00 | 52,25 | 0,00% | - |
| 19.01.2026 | 52,25 | 52,50 | 51,50 | 52,25 | -1,42% | 624,00 |
| 16.01.2026 | 52,50 | 54,25 | 52,50 | 53,00 | -0,47% | 30,00 |
| 15.01.2026 | 52,00 | 54,25 | 52,00 | 53,25 | 0,95% | - |
| 14.01.2026 | 51,50 | 53,00 | 51,50 | 52,75 | 0,48% | - |
| 13.01.2026 | 52,00 | 53,75 | 52,00 | 52,50 | 0,96% | 482,00 |
| 12.01.2026 | 50,45 | 53,00 | 50,20 | 52,00 | 1,96% | - |
| 09.01.2026 | 48,10 | 51,25 | 48,00 | 51,00 | 6,03% | 900,00 |
| 08.01.2026 | 48,70 | 49,50 | 48,00 | 48,10 | -1,43% | - |
| 07.01.2026 | 49,20 | 49,50 | 48,30 | 48,80 | -1,01% | - |
| 06.01.2026 | 49,60 | 50,15 | 46,60 | 49,30 | -0,60% | 1.155,00 |
| 05.01.2026 | 47,40 | 50,50 | 47,40 | 49,60 | 4,86% | - |
| 02.01.2026 | 45,90 | 47,40 | 45,70 | 47,30 | 0,42% | 335,00 |
| 30.12.2025 | 47,10 | 47,20 | 47,00 | 47,10 | 0,00% | - |
| 29.12.2025 | 47,10 | 47,50 | 45,90 | 47,10 | -0,21% | - |
| 23.12.2025 | 46,40 | 48,10 | 46,40 | 47,20 | 0,00% | - |
| 22.12.2025 | 46,90 | 47,70 | 46,50 | 47,20 | 0,21% | - |
| 19.12.2025 | 46,60 | 47,50 | 46,50 | 47,10 | 1,07% | - |
| 18.12.2025 | 43,80 | 46,90 | 43,70 | 46,60 | 5,91% | - |
| 17.12.2025 | 46,80 | 48,30 | 43,50 | 44,00 | -5,38% | 45,00 |
| 16.12.2025 | 46,50 | 47,30 | 45,80 | 46,50 | -1,06% | 25.236,00 |
| 15.12.2025 | 47,50 | 48,80 | 46,80 | 47,00 | -0,42% | 1.500,00 |
| 12.12.2025 | 48,20 | 49,10 | 47,00 | 47,20 | -3,08% | - |
| 11.12.2025 | 47,80 | 49,20 | 47,20 | 48,70 | 0,00% | - |
| 10.12.2025 | 48,00 | 49,50 | 47,60 | 48,70 | 1,88% | - |
| 09.12.2025 | 47,00 | 48,90 | 46,60 | 47,80 | 1,70% | 330,00 |
| 08.12.2025 | 46,90 | 48,10 | 46,80 | 47,00 | 0,43% | - |
| 05.12.2025 | 47,30 | 47,40 | 46,20 | 46,80 | -0,64% | - |