38,000€
-1,55%
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 | 38,50 | 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% | - |
| 28.05.2025 | 27,20 | 27,80 | 26,90 | 27,70 | 1,09% | - |
| 27.05.2025 | 26,20 | 27,70 | 26,20 | 27,40 | 3,01% | - |
| 26.05.2025 | 26,50 | 26,70 | 26,50 | 26,60 | 1,53% | - |
| 23.05.2025 | 26,60 | 27,10 | 26,20 | 26,20 | -2,96% | - |
| 22.05.2025 | 27,30 | 27,80 | 26,70 | 27,00 | -0,74% | - |
| 21.05.2025 | 27,90 | 28,10 | 27,10 | 27,20 | -3,55% | - |
| 20.05.2025 | 28,10 | 29,70 | 28,00 | 28,20 | -0,35% | - |
| 19.05.2025 | 28,40 | 28,80 | 28,00 | 28,30 | -1,74% | - |
| 16.05.2025 | 28,80 | 29,50 | 28,30 | 28,80 | -1,71% | - |
| 15.05.2025 | 28,20 | 29,30 | 27,00 | 29,30 | 3,90% | 178,00 |
| 14.05.2025 | 28,00 | 28,70 | 26,50 | 28,20 | 0,71% | - |
| 13.05.2025 | 26,70 | 28,30 | 26,60 | 28,00 | 4,09% | 30,00 |
| 12.05.2025 | 26,20 | 27,60 | 26,10 | 26,90 | 5,49% | - |
| 09.05.2025 | 23,60 | 26,50 | 23,40 | 25,50 | 6,25% | - |
| 08.05.2025 | 19,50 | 24,10 | 19,50 | 24,00 | 22,14% | - |
| 07.05.2025 | 19,10 | 19,70 | 19,10 | 19,65 | 2,08% | - |
| 06.05.2025 | 19,15 | 20,25 | 18,90 | 19,25 | 0,26% | - |
| 05.05.2025 | 19,40 | 19,95 | 19,15 | 19,20 | -3,27% | - |
| 02.05.2025 | 19,30 | 20,00 | 19,20 | 19,85 | 5,31% | - |
| 30.04.2025 | 19,00 | 19,05 | 18,45 | 18,85 | -0,53% | - |
| 29.04.2025 | 18,50 | 19,85 | 18,45 | 18,95 | 1,34% | - |
| 28.04.2025 | 18,90 | 19,70 | 18,45 | 18,70 | -1,84% | - |
| 25.04.2025 | 19,05 | 19,15 | 18,70 | 19,05 | 0,53% | - |
| 24.04.2025 | 18,30 | 19,05 | 18,30 | 18,95 | 1,61% | - |
| 23.04.2025 | 18,40 | 19,10 | 18,35 | 18,65 | 2,19% | - |
| 22.04.2025 | 17,70 | 19,00 | 17,70 | 18,25 | -1,08% | 8,00 |
| 17.04.2025 | 18,70 | 19,05 | 18,25 | 18,45 | -0,27% | - |
| 16.04.2025 | 18,35 | 18,70 | 18,15 | 18,50 | -0,80% | - |
| 15.04.2025 | 18,70 | 19,05 | 18,55 | 18,65 | -0,53% | - |
| 14.04.2025 | 18,40 | 18,95 | 18,25 | 18,75 | 1,90% | - |