25,000€
0,81%
Echtzeit-Aktienkurs Allied Motion Technologies
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 03.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 02.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 29.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 28.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 27.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 26.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 25.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 22.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,95% | - |
| 21.11.2024 | 23,60 | 23,90 | 23,20 | 23,70 | 2,16% | - |
| 20.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 19.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 18.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 15.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 14.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 6,54% | - |
| 13.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 12.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 11.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | - |
| 08.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 6,42% | - |
| 07.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 7,47% | - |
| 06.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 6,10% | - |
| 05.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 04.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 01.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 31.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 30.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 29.10.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 1,84% | 100,00 |
| 28.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | - |
| 25.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 24.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 23.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -4,85% | - |
| 22.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | - |
| 21.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 18.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 17.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 16.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 15.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 14.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 11.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 10.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 09.10.2024 | 15,80 | 16,00 | 15,80 | 16,00 | -1,23% | - |
| 08.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 07.10.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 4,52% | 250,00 |
| 04.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | - |
| 03.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 02.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 01.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 30.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 27.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 26.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 25.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 24.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 23.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 20.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 19.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 18.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 17.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 16.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 6,47% | - |
| 13.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 12.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 11.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 10.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 09.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -5,52% | - |
| 06.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 05.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 04.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 03.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 02.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 30.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 29.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 28.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 27.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 26.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 23.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 22.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 21.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 20.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 19.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 16.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 15.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 14.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 13.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 12.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 09.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -8,00% | - |
| 08.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -9,09% | - |
| 07.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 06.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 05.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -8,87% | - |
| 02.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -6,06% | - |
| 01.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 31.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 30.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 29.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 26.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 25.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |
| 24.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 23.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 22.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 19.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 18.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |