31,400€
0,96%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 31,30 | 31,50 | 31,20 | 31,40 | 0,96% | - |
| 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% | - |
| 11.04.2025 | 19,35 | 19,40 | 17,75 | 18,40 | -4,17% | - |
| 10.04.2025 | 19,60 | 19,65 | 18,10 | 19,20 | -2,78% | - |
| 09.04.2025 | 17,65 | 20,20 | 17,55 | 19,75 | 8,82% | - |
| 08.04.2025 | 18,85 | 19,35 | 17,80 | 18,15 | -3,20% | - |
| 07.04.2025 | 17,80 | 19,00 | 17,45 | 18,75 | 1,08% | - |
| 04.04.2025 | 18,45 | 19,00 | 17,45 | 18,55 | 0,00% | - |
| 03.04.2025 | 19,60 | 19,75 | 18,20 | 18,55 | -9,07% | - |
| 02.04.2025 | 20,30 | 20,50 | 20,10 | 20,40 | 0,00% | - |
| 01.04.2025 | 20,00 | 20,80 | 20,00 | 20,40 | 0,00% | - |
| 31.03.2025 | 20,70 | 20,70 | 20,20 | 20,40 | 3,29% | - |
| 28.03.2025 | 21,50 | 21,75 | 17,75 | 19,75 | -1,00% | - |
| 27.03.2025 | 21,70 | 21,90 | 19,75 | 19,95 | 0,25% | - |
| 26.03.2025 | 22,00 | 22,30 | 19,90 | 19,90 | 0,76% | - |
| 25.03.2025 | 22,30 | 22,60 | 19,75 | 19,75 | -9,40% | - |
| 24.03.2025 | 22,10 | 22,50 | 21,70 | 21,80 | -0,91% | - |
| 21.03.2025 | 22,00 | 22,00 | 21,40 | 22,00 | 0,00% | - |
| 20.03.2025 | 22,30 | 22,40 | 21,90 | 22,00 | 0,92% | - |
| 19.03.2025 | 21,70 | 22,40 | 21,50 | 21,80 | 2,83% | - |
| 18.03.2025 | 21,50 | 21,70 | 21,10 | 21,20 | 4,69% | - |
| 17.03.2025 | 21,20 | 22,20 | 19,50 | 20,25 | -8,78% | - |
| 14.03.2025 | 21,20 | 22,20 | 21,10 | 22,20 | -2,20% | - |
| 13.03.2025 | 21,30 | 22,70 | 20,60 | 22,70 | -0,44% | - |
| 12.03.2025 | 21,40 | 23,00 | 21,20 | 22,80 | -0,87% | - |
| 11.03.2025 | 20,80 | 23,00 | 20,70 | 23,00 | 17,05% | - |
| 10.03.2025 | 21,50 | 22,70 | 19,65 | 19,65 | -9,03% | - |
| 07.03.2025 | 23,40 | 23,50 | 21,40 | 21,60 | -7,69% | - |
| 06.03.2025 | 22,10 | 24,90 | 22,00 | 23,40 | 5,88% | - |
| 05.03.2025 | 22,10 | 22,20 | 21,50 | 22,10 | 1,38% | - |
| 04.03.2025 | 22,80 | 22,80 | 21,70 | 21,80 | -3,96% | - |
| 03.03.2025 | 24,10 | 24,10 | 22,60 | 22,70 | -5,42% | - |
| 28.02.2025 | 24,00 | 24,20 | 23,50 | 24,00 | 0,00% | - |
| 27.02.2025 | 24,50 | 24,80 | 24,00 | 24,00 | -1,64% | - |
| 26.02.2025 | 24,50 | 24,90 | 24,20 | 24,40 | 0,00% | - |
| 25.02.2025 | 24,70 | 25,00 | 24,40 | 24,40 | -1,61% | - |
| 24.02.2025 | 25,40 | 26,40 | 24,80 | 24,80 | -2,36% | - |
| 21.02.2025 | 25,20 | 26,20 | 25,20 | 25,40 | -0,78% | - |
| 20.02.2025 | 25,60 | 25,70 | 24,80 | 25,60 | -0,39% | - |
| 19.02.2025 | 25,90 | 26,40 | 25,40 | 25,70 | -0,77% | - |
| 18.02.2025 | 25,00 | 26,00 | 25,00 | 25,90 | 1,97% | - |
| 17.02.2025 | 25,40 | 25,40 | 25,30 | 25,40 | 0,00% | - |
| 14.02.2025 | 25,20 | 26,10 | 25,20 | 25,40 | -0,39% | - |
| 13.02.2025 | 24,60 | 25,60 | 23,60 | 25,50 | 2,00% | - |
| 12.02.2025 | 25,40 | 26,00 | 24,80 | 25,00 | -3,10% | - |
| 11.02.2025 | 23,40 | 25,90 | 23,40 | 25,80 | 8,40% | - |
| 10.02.2025 | 23,50 | 24,00 | 23,30 | 23,80 | 1,71% | - |