48,000€
-2,24%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 48,70 | 49,00 | 47,00 | 47,40 | -3,46% | - |
| 11.12.2025 | 48,30 | 49,10 | 47,20 | 49,10 | 2,94% | - |
| 10.12.2025 | 47,80 | 48,40 | 47,40 | 47,70 | -0,21% | - |
| 09.12.2025 | 46,90 | 48,80 | 46,30 | 47,80 | 1,70% | - |
| 08.12.2025 | 47,00 | 48,00 | 46,60 | 47,00 | 2,17% | - |
| 05.12.2025 | 46,90 | 47,30 | 46,00 | 46,00 | -1,08% | - |
| 04.12.2025 | 46,30 | 46,90 | 45,80 | 46,50 | 1,31% | - |
| 03.12.2025 | 46,90 | 46,90 | 44,80 | 45,90 | -1,08% | - |
| 02.12.2025 | 45,80 | 46,50 | 45,70 | 46,40 | 1,31% | - |
| 01.12.2025 | 45,20 | 46,20 | 45,10 | 45,80 | -0,87% | - |
| 28.11.2025 | 46,80 | 47,00 | 46,00 | 46,20 | -0,65% | - |
| 27.11.2025 | 46,60 | 46,60 | 46,50 | 46,50 | -0,43% | - |
| 26.11.2025 | 46,10 | 47,20 | 46,00 | 46,70 | 1,97% | - |
| 25.11.2025 | 44,90 | 46,40 | 44,10 | 45,80 | 2,23% | - |
| 24.11.2025 | 44,60 | 45,90 | 43,00 | 44,80 | 4,43% | - |
| 21.11.2025 | 42,00 | 43,00 | 41,70 | 42,90 | -5,71% | - |
| 20.11.2025 | 44,40 | 45,80 | 44,20 | 45,50 | 4,12% | - |
| 19.11.2025 | 43,40 | 43,80 | 43,30 | 43,70 | 1,39% | - |
| 18.11.2025 | 43,00 | 43,50 | 43,00 | 43,10 | -5,69% | - |
| 17.11.2025 | 45,80 | 46,00 | 44,60 | 45,70 | 2,24% | - |
| 14.11.2025 | 43,70 | 45,00 | 42,60 | 44,70 | 1,59% | - |
| 13.11.2025 | 45,90 | 46,10 | 43,80 | 44,00 | -4,76% | - |
| 12.11.2025 | 45,30 | 47,40 | 45,20 | 46,20 | 3,13% | - |
| 11.11.2025 | 45,50 | 46,20 | 44,20 | 44,80 | -1,75% | - |
| 10.11.2025 | 45,70 | 47,10 | 45,50 | 45,60 | 4,83% | - |
| 07.11.2025 | 43,90 | 44,80 | 42,80 | 43,50 | 1,16% | - |
| 06.11.2025 | 46,20 | 46,60 | 38,70 | 43,00 | -8,70% | 520,00 |
| 05.11.2025 | 46,70 | 48,40 | 46,60 | 47,10 | 0,64% | - |
| 04.11.2025 | 48,10 | 48,30 | 46,50 | 46,80 | -1,68% | - |
| 03.11.2025 | 47,40 | 48,20 | 46,70 | 47,60 | 1,71% | - |
| 31.10.2025 | 47,50 | 49,20 | 46,80 | 46,80 | -4,49% | - |
| 30.10.2025 | 49,00 | 50,10 | 48,20 | 49,00 | -1,71% | - |
| 29.10.2025 | 46,70 | 49,95 | 46,00 | 49,85 | 6,06% | - |
| 28.10.2025 | 46,40 | 48,15 | 46,30 | 47,00 | 0,43% | - |
| 27.10.2025 | 47,90 | 48,70 | 46,50 | 46,80 | -2,09% | 185,00 |
| 24.10.2025 | 48,50 | 49,45 | 47,60 | 47,80 | -0,42% | - |
| 23.10.2025 | 44,30 | 48,00 | 42,60 | 48,00 | 7,87% | - |
| 22.10.2025 | 44,60 | 44,70 | 44,50 | 44,50 | -0,89% | - |
| 21.10.2025 | 43,90 | 44,90 | 43,70 | 44,90 | 2,51% | - |
| 20.10.2025 | 42,50 | 44,10 | 42,40 | 43,80 | 3,55% | - |
| 17.10.2025 | 41,80 | 42,40 | 41,10 | 42,30 | -3,42% | - |
| 16.10.2025 | 45,70 | 46,20 | 42,40 | 43,80 | -2,67% | 25,00 |
| 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% | - |