38,400€
1,05%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 38,90 | 39,30 | 38,20 | 38,80 | 2,11% | - |
| 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% | - |
| 23.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 22.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | - |
| 21.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 18.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 17.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 16.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 15.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 14.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 11.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 10.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | - |
| 09.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 08.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 07.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 04.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 03.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | - |
| 02.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 01.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 30.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 27.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 26.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 25.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 24.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 23.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 20.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 19.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 18.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 17.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 16.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 13.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 12.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 11.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 10.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 09.06.2025 | 27,40 | 28,80 | 27,40 | 28,80 | 6,67% | 60,00 |
| 06.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 05.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 04.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | - |
| 03.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 02.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -5,76% | - |
| 30.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 29.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 28.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 27.05.2025 | 26,00 | 27,20 | 26,00 | 27,20 | 5,43% | 60,00 |
| 26.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 23.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 22.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 21.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 20.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 19.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 16.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 15.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 14.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 13.05.2025 | 26,20 | 28,20 | 26,20 | 28,20 | 9,30% | 14,00 |
| 12.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 10,26% | - |
| 09.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 21,24% | - |
| 08.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 07.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 06.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 05.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 02.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 30.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 29.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 28.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 25.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | - |
| 24.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 23.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 4,57% | - |
| 22.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -4,89% | - |
| 17.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 16.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 15.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 14.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |