34,080$
2,10%
Echtzeit-Aktienkurs Allied Motion Technologies
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2023 | 33,41 | 34,17 | 33,41 | 34,08 | 2,10% | 168.096,00 |
| 21.08.2023 | 33,39 | 34,07 | 32,58 | 33,38 | -0,09% | 103.657,00 |
| 18.08.2023 | 32,64 | 33,65 | 32,60 | 33,41 | 1,21% | 123.846,00 |
| 17.08.2023 | 32,72 | 33,46 | 32,52 | 33,01 | 0,89% | 66.826,00 |
| 16.08.2023 | 32,52 | 33,22 | 32,52 | 32,72 | 0,37% | 65.376,00 |
| 15.08.2023 | 32,32 | 32,70 | 32,26 | 32,60 | 0,71% | 76.638,00 |
| 14.08.2023 | 32,10 | 32,88 | 31,85 | 32,37 | 0,37% | 57.349,00 |
| 11.08.2023 | 32,30 | 32,36 | 31,85 | 32,25 | -0,06% | 68.930,00 |
| 10.08.2023 | 33,07 | 33,32 | 32,24 | 32,27 | -2,27% | 158.673,00 |
| 09.08.2023 | 32,33 | 33,04 | 31,90 | 33,02 | 2,13% | 55.000,00 |
| 08.08.2023 | 33,27 | 33,27 | 32,00 | 32,33 | -4,46% | 59.060,00 |
| 07.08.2023 | 31,81 | 33,86 | 31,81 | 33,84 | 6,42% | 99.824,00 |
| 04.08.2023 | 32,97 | 33,92 | 31,61 | 31,80 | -3,49% | 121.302,00 |
| 03.08.2023 | 37,17 | 37,17 | 32,57 | 32,95 | -16,65% | 229.415,00 |
| 02.08.2023 | 38,83 | 39,54 | 38,74 | 39,53 | 1,36% | 247.616,00 |
| 01.08.2023 | 38,83 | 39,15 | 38,56 | 39,00 | 0,10% | 114.703,00 |
| 31.07.2023 | 38,72 | 39,05 | 38,72 | 38,96 | 0,59% | 61.636,00 |
| 28.07.2023 | 38,89 | 39,31 | 38,57 | 38,73 | 0,31% | 37.380,00 |
| 27.07.2023 | 38,73 | 38,88 | 38,38 | 38,61 | -0,26% | 114.113,00 |
| 26.07.2023 | 39,00 | 39,59 | 38,55 | 38,71 | -1,00% | 29.518,00 |
| 25.07.2023 | 38,93 | 39,57 | 38,86 | 39,10 | -0,18% | 40.727,00 |
| 24.07.2023 | 39,05 | 39,38 | 38,60 | 39,17 | 0,26% | 27.919,00 |
| 21.07.2023 | 40,12 | 40,18 | 38,83 | 39,07 | -1,69% | 45.801,00 |
| 20.07.2023 | 39,53 | 39,89 | 39,10 | 39,74 | 0,51% | 32.054,00 |
| 19.07.2023 | 38,83 | 39,72 | 38,53 | 39,54 | 1,83% | 35.814,00 |
| 18.07.2023 | 38,49 | 39,20 | 37,83 | 38,83 | 0,86% | 82.970,00 |
| 17.07.2023 | 37,85 | 38,65 | 37,54 | 38,50 | 2,37% | 42.184,00 |
| 14.07.2023 | 38,44 | 38,61 | 37,46 | 37,61 | -2,62% | 45.018,00 |
| 13.07.2023 | 38,74 | 39,35 | 38,41 | 38,62 | -0,85% | 41.515,00 |
| 12.07.2023 | 38,26 | 39,16 | 38,11 | 38,95 | 3,70% | 56.131,00 |
| 11.07.2023 | 36,74 | 37,65 | 36,50 | 37,56 | 2,04% | 49.313,00 |
| 10.07.2023 | 37,85 | 38,74 | 36,72 | 36,81 | -3,06% | 93.237,00 |
| 07.07.2023 | 37,18 | 38,53 | 37,18 | 37,97 | 1,96% | 56.628,00 |
| 06.07.2023 | 37,88 | 37,88 | 36,50 | 37,24 | -2,46% | 37.136,00 |
| 05.07.2023 | 39,43 | 39,43 | 38,03 | 38,18 | -4,14% | 35.155,00 |
| 03.07.2023 | 39,95 | 40,30 | 39,49 | 39,83 | -0,28% | 17.991,00 |
| 30.06.2023 | 40,34 | 40,59 | 39,86 | 39,94 | -0,10% | 81.502,00 |
| 29.06.2023 | 39,54 | 40,43 | 39,39 | 39,98 | 1,65% | 31.397,00 |
| 28.06.2023 | 39,05 | 39,35 | 38,65 | 39,33 | 0,79% | 27.432,00 |
| 27.06.2023 | 38,75 | 39,33 | 38,42 | 39,02 | 1,14% | 29.108,00 |
| 26.06.2023 | 39,42 | 39,72 | 38,44 | 38,58 | -1,05% | 35.556,00 |
| 23.06.2023 | 38,25 | 38,99 | 37,56 | 38,99 | -0,10% | 126.740,00 |
| 22.06.2023 | 38,89 | 39,04 | 38,65 | 39,03 | -0,48% | 28.715,00 |
| 21.06.2023 | 38,60 | 39,36 | 38,51 | 39,22 | 0,64% | 27.089,00 |
| 20.06.2023 | 38,15 | 39,06 | 38,03 | 38,97 | 2,26% | 37.149,00 |
| 16.06.2023 | 39,13 | 39,22 | 38,07 | 38,11 | -1,70% | 83.084,00 |
| 15.06.2023 | 38,38 | 39,19 | 38,38 | 38,77 | 0,94% | 44.362,00 |
| 14.06.2023 | 39,28 | 39,54 | 37,96 | 38,41 | -1,66% | 53.476,00 |
| 13.06.2023 | 39,11 | 39,83 | 38,99 | 39,06 | 0,88% | 42.550,00 |
| 12.06.2023 | 37,83 | 39,06 | 37,83 | 38,72 | 2,60% | 47.453,00 |
| 09.06.2023 | 38,28 | 38,34 | 37,45 | 37,74 | 0,19% | 22.779,00 |
| 08.06.2023 | 38,65 | 38,94 | 37,50 | 37,67 | -2,08% | 40.106,00 |
| 07.06.2023 | 37,31 | 38,80 | 37,31 | 38,47 | 4,23% | 58.330,00 |
| 06.06.2023 | 35,46 | 37,24 | 35,01 | 36,91 | 4,47% | 56.624,00 |
| 05.06.2023 | 35,04 | 35,93 | 35,00 | 35,33 | 0,08% | 59.885,00 |
| 02.06.2023 | 34,18 | 35,81 | 34,18 | 35,30 | 4,04% | 158.549,00 |
| 01.06.2023 | 34,14 | 34,30 | 33,36 | 33,93 | 0,27% | 67.148,00 |
| 31.05.2023 | 36,19 | 36,19 | 33,77 | 33,84 | -6,96% | 41.342,00 |
| 30.05.2023 | 36,58 | 36,77 | 36,21 | 36,37 | -0,14% | 26.254,00 |
| 26.05.2023 | 35,74 | 36,46 | 35,72 | 36,42 | 1,59% | 20.743,00 |
| 25.05.2023 | 35,65 | 36,27 | 35,31 | 35,85 | 0,36% | 35.412,00 |
| 24.05.2023 | 36,40 | 36,40 | 35,50 | 35,72 | -1,98% | 32.451,00 |
| 23.05.2023 | 35,99 | 36,52 | 35,64 | 36,44 | 1,36% | 43.165,00 |
| 22.05.2023 | 35,82 | 36,10 | 35,61 | 35,95 | 0,42% | 35.142,00 |
| 19.05.2023 | 36,24 | 36,24 | 35,30 | 35,80 | 0,39% | 40.047,00 |
| 18.05.2023 | 35,11 | 35,68 | 34,42 | 35,66 | 1,97% | 122.110,00 |
| 17.05.2023 | 34,06 | 35,30 | 34,06 | 34,97 | 1,89% | 47.793,00 |
| 16.05.2023 | 34,23 | 34,75 | 33,91 | 34,32 | -0,44% | 47.975,00 |
| 15.05.2023 | 34,28 | 34,84 | 33,99 | 34,47 | 0,70% | 19.934,00 |
| 12.05.2023 | 34,19 | 34,51 | 33,97 | 34,23 | 0,85% | 22.304,00 |
| 11.05.2023 | 34,31 | 34,31 | 33,69 | 33,94 | -2,05% | 35.036,00 |
| 10.05.2023 | 35,62 | 35,62 | 34,22 | 34,65 | -1,73% | 36.227,00 |
| 09.05.2023 | 34,81 | 35,40 | 34,22 | 35,26 | 1,32% | 28.807,00 |
| 08.05.2023 | 34,73 | 34,91 | 34,19 | 34,80 | 0,00% | 35.879,00 |
| 05.05.2023 | 35,26 | 35,53 | 34,66 | 34,80 | 0,46% | 29.200,00 |
| 04.05.2023 | 37,49 | 37,49 | 34,21 | 34,64 | -3,35% | 41.033,00 |
| 03.05.2023 | 35,50 | 37,16 | 35,50 | 35,84 | 1,91% | 57.315,00 |
| 02.05.2023 | 35,06 | 35,82 | 34,53 | 35,17 | -0,68% | 107.036,00 |
| 01.05.2023 | 34,39 | 35,62 | 34,39 | 35,41 | 2,88% | 36.077,00 |
| 28.04.2023 | 33,89 | 34,80 | 33,82 | 34,42 | 0,82% | 35.219,00 |
| 27.04.2023 | 34,07 | 34,70 | 33,70 | 34,14 | 1,07% | 40.041,00 |
| 26.04.2023 | 33,92 | 34,48 | 33,69 | 33,78 | -1,31% | 28.013,00 |
| 25.04.2023 | 35,14 | 35,48 | 34,23 | 34,23 | -3,85% | 26.080,00 |
| 24.04.2023 | 35,55 | 36,20 | 35,40 | 35,60 | -0,28% | 37.340,00 |
| 21.04.2023 | 35,89 | 36,10 | 35,22 | 35,70 | -0,56% | 54.752,00 |
| 20.04.2023 | 35,55 | 36,25 | 35,55 | 35,90 | -0,42% | 19.497,00 |
| 19.04.2023 | 36,72 | 36,91 | 35,39 | 36,05 | -2,17% | 35.239,00 |
| 18.04.2023 | 36,67 | 37,20 | 36,52 | 36,85 | 0,49% | 50.761,00 |
| 17.04.2023 | 36,66 | 36,85 | 36,50 | 36,67 | 0,14% | 26.407,00 |
| 14.04.2023 | 36,59 | 37,06 | 36,38 | 36,62 | 0,37% | 44.013,00 |
| 13.04.2023 | 36,97 | 36,97 | 36,10 | 36,49 | -0,99% | 74.867,00 |
| 12.04.2023 | 36,81 | 37,93 | 36,77 | 36,85 | 3,08% | 34.552,00 |
| 11.04.2023 | 36,03 | 36,44 | 35,56 | 35,75 | -0,28% | 27.718,00 |
| 10.04.2023 | 34,51 | 35,98 | 34,42 | 35,85 | 3,22% | 40.160,00 |
| 06.04.2023 | 34,89 | 35,38 | 34,53 | 34,73 | -0,12% | 33.826,00 |
| 05.04.2023 | 36,08 | 36,91 | 34,68 | 34,77 | -4,21% | 63.939,00 |
| 04.04.2023 | 38,61 | 38,75 | 36,21 | 36,30 | -5,62% | 41.320,00 |
| 03.04.2023 | 38,84 | 38,84 | 37,60 | 38,46 | -0,49% | 69.205,00 |
| 31.03.2023 | 38,30 | 38,92 | 38,18 | 38,65 | 2,01% | 118.755,00 |
| 30.03.2023 | 37,92 | 38,35 | 37,66 | 37,89 | 1,20% | 24.223,00 |