47,400€
0,42%
Echtzeit-Aktienkurs Allied Motion Technologies
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 11.12.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 10.12.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 09.12.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 08.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 05.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,20% | - |
| 04.12.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 03.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 02.12.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 01.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 28.11.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 27.11.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 26.11.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,71% | - |
| 25.11.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 24.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 5,80% | - |
| 21.11.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -5,48% | - |
| 20.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 2,82% | - |
| 19.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 18.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -5,75% | - |
| 17.11.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 5,12% | - |
| 14.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -4,87% | - |
| 13.11.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 12.11.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 11.11.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 10.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 4,17% | - |
| 07.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -5,26% | - |
| 06.11.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 05.11.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | - |
| 04.11.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 03.11.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 31.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -5,60% | - |
| 30.10.2025 | 48,00 | 50,00 | 48,00 | 50,00 | 8,70% | 60,00 |
| 29.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 28.10.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,98% | - |
| 27.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 24.10.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 9,72% | - |
| 23.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 22.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 21.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | - |
| 20.10.2025 | 41,80 | 44,20 | 41,80 | 44,20 | 3,76% | 5,00 |
| 17.10.2025 | 41,20 | 42,60 | 41,20 | 42,60 | -4,91% | 25,00 |
| 16.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 15.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 8,37% | - |
| 14.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
| 13.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -2,94% | - |
| 10.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 8,51% | - |
| 09.10.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 5,62% | - |
| 08.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 07.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 06.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 03.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 02.10.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 3,24% | - |
| 01.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 30.09.2025 | 36,20 | 37,80 | 36,20 | 37,80 | 2,72% | 20,00 |
| 29.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 26.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 25.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 24.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | - |
| 23.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 22.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
| 19.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 4,17% | - |
| 18.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | - |
| 17.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -4,10% | - |
| 16.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 15.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 12.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 4,28% | - |
| 10.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -4,83% | - |
| 08.09.2025 | 38,90 | 39,40 | 38,40 | 39,30 | 0,77% | - |
| 05.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | - |
| 04.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 03.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 02.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 01.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -4,52% | - |
| 29.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 28.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 27.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 26.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 25.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 5,35% | - |
| 22.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | - |
| 21.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 20.08.2025 | 37,20 | 37,20 | 37,00 | 37,00 | -1,60% | 153,00 |
| 19.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 18.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 15.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -3,63% | - |
| 14.08.2025 | 38,80 | 38,80 | 38,60 | 38,60 | -0,52% | 60,00 |
| 13.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 6,59% | - |
| 12.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | - |
| 11.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 08.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -4,79% | - |
| 07.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 11,24% | - |
| 06.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 05.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 4,32% | - |
| 04.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -6,36% | - |
| 01.08.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 31.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 30.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 29.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 28.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 25.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 24.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |