45,000€
10,84%
Echtzeit-Aktienkurs Allied Motion Technologies
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 45,00 | 46,20 | 44,60 | 45,00 | 10,84% | - |
| 14.10.2025 | 41,20 | 44,80 | 40,50 | 40,60 | -2,40% | - |
| 13.10.2025 | 40,50 | 41,60 | 40,10 | 41,60 | 4,79% | - |
| 10.10.2025 | 41,60 | 42,30 | 39,70 | 39,70 | -4,34% | 270,00 |
| 09.10.2025 | 38,30 | 41,90 | 38,30 | 41,50 | 11,56% | - |
| 08.10.2025 | 36,20 | 38,30 | 35,60 | 37,20 | 2,48% | - |
| 07.10.2025 | 36,80 | 37,60 | 36,00 | 36,30 | -1,63% | - |
| 06.10.2025 | 37,50 | 40,30 | 36,70 | 36,90 | 0,27% | - |
| 03.10.2025 | 37,40 | 38,30 | 36,80 | 36,80 | -2,13% | - |
| 02.10.2025 | 38,80 | 39,40 | 37,50 | 37,60 | -3,09% | - |
| 01.10.2025 | 37,70 | 38,90 | 37,30 | 38,80 | 2,65% | - |
| 30.09.2025 | 36,80 | 37,90 | 36,60 | 37,80 | 2,16% | - |
| 29.09.2025 | 37,60 | 38,10 | 37,00 | 37,00 | -0,80% | - |
| 26.09.2025 | 37,30 | 38,10 | 37,00 | 37,30 | -0,53% | - |
| 25.09.2025 | 37,90 | 38,10 | 37,20 | 37,50 | -3,35% | - |
| 24.09.2025 | 38,60 | 39,00 | 38,00 | 38,80 | 0,52% | - |
| 23.09.2025 | 39,80 | 40,40 | 38,40 | 38,60 | -3,02% | - |
| 22.09.2025 | 39,60 | 40,00 | 38,30 | 39,80 | -1,97% | - |
| 19.09.2025 | 40,70 | 40,70 | 40,50 | 40,60 | 1,25% | - |
| 18.09.2025 | 39,00 | 40,10 | 39,00 | 40,10 | 3,08% | - |
| 17.09.2025 | 38,20 | 39,60 | 38,00 | 38,90 | 1,57% | - |
| 16.09.2025 | 39,60 | 39,70 | 38,20 | 38,30 | -4,25% | - |
| 15.09.2025 | 39,20 | 40,00 | 38,60 | 40,00 | 1,27% | - |
| 12.09.2025 | 39,60 | 39,60 | 39,30 | 39,50 | 1,28% | - |
| 11.09.2025 | 39,00 | 39,70 | 38,60 | 39,00 | 2,90% | - |
| 10.09.2025 | 37,70 | 37,90 | 37,70 | 37,90 | 0,80% | 20,00 |
| 09.09.2025 | 39,00 | 39,20 | 37,40 | 37,60 | -3,34% | - |
| 08.09.2025 | 38,90 | 38,90 | 38,80 | 38,90 | 0,00% | - |
| 05.09.2025 | 39,40 | 40,10 | 38,00 | 38,90 | -1,52% | - |
| 04.09.2025 | 38,40 | 39,60 | 38,10 | 39,50 | 3,13% | - |
| 03.09.2025 | 38,50 | 39,50 | 38,20 | 38,30 | -1,54% | 10,00 |
| 02.09.2025 | 38,60 | 39,30 | 37,70 | 38,90 | 0,26% | - |
| 01.09.2025 | 38,60 | 38,80 | 38,50 | 38,80 | 0,52% | 36,00 |
| 29.08.2025 | 40,40 | 41,20 | 38,50 | 38,60 | -4,69% | - |
| 28.08.2025 | 40,70 | 41,30 | 40,20 | 40,50 | 0,00% | - |
| 27.08.2025 | 40,30 | 40,70 | 39,90 | 40,50 | 1,00% | - |
| 26.08.2025 | 40,00 | 40,90 | 39,80 | 40,10 | 0,00% | - |
| 25.08.2025 | 40,10 | 40,30 | 39,60 | 40,10 | 0,50% | - |
| 22.08.2025 | 38,10 | 40,40 | 37,90 | 39,90 | 5,28% | 41,00 |
| 21.08.2025 | 37,10 | 38,10 | 36,70 | 37,90 | 2,43% | - |
| 20.08.2025 | 37,90 | 38,00 | 36,90 | 37,00 | -2,37% | - |
| 19.08.2025 | 38,00 | 38,50 | 36,70 | 37,90 | -1,04% | - |
| 18.08.2025 | 37,20 | 38,30 | 37,10 | 38,30 | 2,96% | - |
| 15.08.2025 | 37,90 | 38,10 | 36,60 | 37,20 | -1,59% | - |
| 14.08.2025 | 39,30 | 39,40 | 37,70 | 37,80 | -4,30% | - |
| 13.08.2025 | 39,60 | 40,50 | 38,60 | 39,50 | 0,00% | - |
| 12.08.2025 | 37,20 | 39,50 | 37,10 | 39,50 | 6,47% | - |
| 11.08.2025 | 36,20 | 38,10 | 34,90 | 37,10 | 3,06% | - |
| 08.08.2025 | 36,40 | 39,00 | 35,60 | 36,00 | -0,28% | - |
| 07.08.2025 | 40,00 | 41,00 | 33,80 | 36,10 | 4,64% | - |
| 06.08.2025 | 34,60 | 34,60 | 32,80 | 34,50 | 0,29% | - |
| 05.08.2025 | 34,40 | 34,70 | 33,70 | 34,40 | 0,29% | - |
| 04.08.2025 | 33,10 | 34,30 | 33,00 | 34,30 | 4,26% | - |
| 01.08.2025 | 35,20 | 35,20 | 31,90 | 32,90 | -6,80% | - |
| 31.07.2025 | 34,50 | 35,50 | 33,90 | 35,30 | 2,02% | - |
| 30.07.2025 | 34,80 | 35,50 | 34,40 | 34,60 | 0,00% | - |
| 29.07.2025 | 34,60 | 34,90 | 34,30 | 34,60 | 0,58% | - |
| 28.07.2025 | 34,20 | 34,60 | 33,80 | 34,40 | 1,78% | - |
| 25.07.2025 | 33,50 | 34,10 | 33,20 | 33,80 | 0,90% | - |
| 24.07.2025 | 34,00 | 34,30 | 33,50 | 33,50 | -1,76% | - |
| 23.07.2025 | 33,50 | 34,30 | 33,50 | 34,10 | 2,40% | - |
| 22.07.2025 | 33,00 | 33,50 | 32,80 | 33,30 | 0,91% | - |
| 21.07.2025 | 34,30 | 34,60 | 32,90 | 33,00 | -3,79% | - |
| 18.07.2025 | 34,10 | 34,70 | 33,60 | 34,30 | 0,88% | - |
| 17.07.2025 | 34,00 | 34,40 | 33,70 | 34,00 | 0,29% | - |
| 16.07.2025 | 33,70 | 34,70 | 32,90 | 33,90 | 0,00% | - |
| 15.07.2025 | 33,50 | 34,80 | 33,10 | 33,90 | 1,19% | - |
| 14.07.2025 | 32,80 | 34,10 | 32,80 | 33,50 | 1,52% | - |
| 11.07.2025 | 33,30 | 33,40 | 32,70 | 33,00 | -1,20% | - |
| 10.07.2025 | 33,20 | 34,10 | 33,20 | 33,40 | -0,30% | - |
| 09.07.2025 | 32,20 | 33,50 | 31,60 | 33,50 | 4,04% | - |
| 08.07.2025 | 32,40 | 32,90 | 32,10 | 32,20 | -0,31% | - |
| 07.07.2025 | 32,80 | 33,40 | 32,20 | 32,30 | -1,22% | - |
| 04.07.2025 | 32,80 | 32,90 | 32,60 | 32,70 | -0,61% | - |
| 03.07.2025 | 32,40 | 33,10 | 31,40 | 32,90 | 1,86% | - |
| 02.07.2025 | 31,30 | 32,30 | 30,70 | 32,30 | 3,86% | - |
| 01.07.2025 | 30,70 | 31,90 | 30,10 | 31,10 | 0,97% | - |
| 30.06.2025 | 30,80 | 31,70 | 30,10 | 30,80 | 0,65% | - |
| 27.06.2025 | 30,90 | 31,30 | 30,40 | 30,60 | -0,65% | - |
| 26.06.2025 | 30,00 | 31,20 | 29,80 | 30,80 | 2,67% | - |
| 25.06.2025 | 30,90 | 31,00 | 30,00 | 30,00 | -2,60% | - |
| 24.06.2025 | 30,20 | 31,10 | 30,00 | 30,80 | 3,01% | - |
| 23.06.2025 | 28,80 | 30,10 | 28,80 | 29,90 | 2,05% | - |
| 20.06.2025 | 29,20 | 30,30 | 29,20 | 29,30 | 0,34% | - |
| 19.06.2025 | 29,40 | 29,80 | 29,20 | 29,20 | -2,67% | - |
| 18.06.2025 | 29,40 | 30,50 | 29,30 | 30,00 | 0,67% | - |
| 17.06.2025 | 29,60 | 30,10 | 29,40 | 29,80 | -1,32% | - |
| 16.06.2025 | 29,50 | 30,40 | 29,30 | 30,20 | 3,07% | - |
| 13.06.2025 | 29,00 | 29,70 | 28,90 | 29,30 | -1,01% | - |
| 12.06.2025 | 29,90 | 30,00 | 29,20 | 29,60 | -1,99% | - |
| 11.06.2025 | 29,80 | 30,50 | 29,70 | 30,20 | 1,34% | - |
| 10.06.2025 | 29,40 | 29,90 | 29,00 | 29,80 | 1,71% | - |
| 09.06.2025 | 27,60 | 29,40 | 27,60 | 29,30 | 5,02% | - |
| 06.06.2025 | 27,80 | 28,50 | 27,60 | 27,90 | 1,45% | - |
| 05.06.2025 | 27,80 | 28,00 | 27,10 | 27,50 | -0,72% | - |
| 04.06.2025 | 27,40 | 28,10 | 27,40 | 27,70 | -0,36% | - |
| 03.06.2025 | 26,40 | 28,00 | 26,30 | 27,80 | 4,91% | - |
| 02.06.2025 | 26,50 | 28,20 | 26,30 | 26,50 | -1,12% | - |
| 30.05.2025 | 27,80 | 27,90 | 26,80 | 26,80 | -3,25% | - |
| 29.05.2025 | 28,50 | 28,60 | 27,00 | 27,70 | 0,00% | - |