24,400€
-4,69%
Echtzeit-Aktienkurs Allied Motion Technologies
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 25,50 | 25,80 | 24,60 | 25,00 | -2,34% | - |
| 03.12.2024 | 25,20 | 25,70 | 24,50 | 25,60 | 1,59% | - |
| 02.12.2024 | 24,60 | 25,20 | 24,30 | 25,20 | 3,28% | - |
| 29.11.2024 | 24,50 | 24,90 | 22,20 | 24,40 | -0,41% | - |
| 28.11.2024 | 24,30 | 24,50 | 24,30 | 24,50 | 1,24% | - |
| 27.11.2024 | 24,20 | 25,00 | 24,00 | 24,20 | 0,00% | - |
| 26.11.2024 | 24,10 | 24,90 | 23,10 | 24,20 | 0,00% | - |
| 25.11.2024 | 23,70 | 24,40 | 23,50 | 24,20 | 2,54% | - |
| 22.11.2024 | 23,50 | 24,10 | 23,40 | 23,60 | 0,85% | - |
| 21.11.2024 | 23,50 | 24,00 | 23,40 | 23,40 | -0,85% | - |
| 20.11.2024 | 23,50 | 24,00 | 22,70 | 23,60 | 0,00% | - |
| 19.11.2024 | 23,10 | 23,60 | 22,50 | 23,60 | 2,61% | - |
| 18.11.2024 | 23,10 | 23,10 | 22,60 | 23,00 | 0,00% | - |
| 15.11.2024 | 22,60 | 23,70 | 22,60 | 23,00 | -0,86% | - |
| 14.11.2024 | 23,10 | 23,50 | 22,70 | 23,20 | 0,00% | - |
| 13.11.2024 | 21,80 | 23,30 | 20,95 | 23,20 | 5,94% | - |
| 12.11.2024 | 21,60 | 22,40 | 21,30 | 21,90 | -0,45% | - |
| 11.11.2024 | 21,30 | 22,40 | 21,30 | 22,00 | 3,77% | - |
| 08.11.2024 | 20,30 | 21,20 | 19,80 | 21,20 | 4,95% | - |
| 07.11.2024 | 19,10 | 20,40 | 18,70 | 20,20 | 5,76% | - |
| 06.11.2024 | 18,30 | 19,20 | 18,30 | 19,10 | 11,05% | - |
| 05.11.2024 | 16,70 | 17,25 | 16,60 | 17,20 | 2,69% | - |
| 04.11.2024 | 16,20 | 16,95 | 16,20 | 16,75 | 4,04% | 2.070,00 |
| 01.11.2024 | 15,85 | 16,45 | 15,80 | 16,10 | 1,58% | - |
| 31.10.2024 | 16,20 | 16,50 | 15,75 | 15,85 | -1,55% | - |
| 30.10.2024 | 16,10 | 16,65 | 15,90 | 16,10 | -0,92% | - |
| 29.10.2024 | 16,75 | 16,95 | 16,05 | 16,25 | -3,85% | - |
| 28.10.2024 | 16,70 | 17,10 | 16,45 | 16,90 | 1,81% | - |
| 25.10.2024 | 15,80 | 16,70 | 15,80 | 16,60 | 3,75% | - |
| 24.10.2024 | 15,75 | 16,15 | 15,65 | 16,00 | 1,59% | - |
| 23.10.2024 | 16,05 | 16,25 | 15,70 | 15,75 | -2,17% | - |
| 22.10.2024 | 16,70 | 17,25 | 16,00 | 16,10 | -4,17% | - |
| 21.10.2024 | 17,20 | 17,70 | 16,80 | 16,80 | -3,72% | - |
| 18.10.2024 | 17,65 | 17,80 | 17,40 | 17,45 | -1,13% | - |
| 17.10.2024 | 17,40 | 17,75 | 17,35 | 17,65 | 0,28% | - |
| 16.10.2024 | 17,20 | 17,70 | 17,10 | 17,60 | 2,33% | - |
| 15.10.2024 | 16,70 | 17,55 | 16,70 | 17,20 | 1,78% | - |
| 14.10.2024 | 17,35 | 17,40 | 16,75 | 16,90 | -2,59% | - |
| 11.10.2024 | 16,80 | 17,40 | 16,70 | 17,35 | 2,97% | - |
| 10.10.2024 | 16,50 | 16,90 | 16,15 | 16,85 | 1,51% | - |
| 09.10.2024 | 16,05 | 16,65 | 16,00 | 16,60 | 3,11% | - |
| 08.10.2024 | 16,40 | 16,50 | 16,00 | 16,10 | -2,13% | - |
| 07.10.2024 | 16,10 | 16,50 | 16,05 | 16,45 | 0,92% | - |
| 04.10.2024 | 15,60 | 16,55 | 15,60 | 16,30 | 2,84% | - |
| 03.10.2024 | 16,30 | 16,75 | 15,75 | 15,85 | -4,23% | - |
| 02.10.2024 | 16,25 | 16,75 | 16,15 | 16,55 | 1,22% | - |
| 01.10.2024 | 16,80 | 17,15 | 16,30 | 16,35 | -4,11% | - |
| 30.09.2024 | 17,25 | 17,30 | 16,85 | 17,05 | -1,16% | - |
| 27.09.2024 | 16,90 | 17,80 | 16,90 | 17,25 | 0,88% | - |
| 26.09.2024 | 16,90 | 17,50 | 16,90 | 17,10 | 0,59% | - |
| 25.09.2024 | 17,20 | 17,45 | 16,95 | 17,00 | -2,02% | - |
| 24.09.2024 | 18,05 | 18,20 | 17,35 | 17,35 | -3,34% | - |
| 23.09.2024 | 18,35 | 18,45 | 17,95 | 17,95 | -1,10% | - |
| 20.09.2024 | 18,20 | 18,90 | 18,10 | 18,15 | -1,63% | - |
| 19.09.2024 | 18,75 | 19,05 | 18,25 | 18,45 | 0,27% | - |
| 18.09.2024 | 18,85 | 19,20 | 18,40 | 18,40 | -2,39% | - |
| 17.09.2024 | 18,40 | 19,30 | 18,35 | 18,85 | 2,45% | - |
| 16.09.2024 | 18,50 | 18,80 | 18,10 | 18,40 | -0,27% | - |
| 13.09.2024 | 17,20 | 18,45 | 17,20 | 18,45 | 6,34% | - |
| 12.09.2024 | 17,15 | 17,50 | 17,05 | 17,35 | 1,46% | - |
| 11.09.2024 | 16,90 | 17,45 | 16,75 | 17,10 | -0,29% | - |
| 10.09.2024 | 16,95 | 17,20 | 16,60 | 17,15 | 0,29% | - |
| 09.09.2024 | 17,45 | 17,65 | 16,95 | 17,10 | -1,44% | - |
| 06.09.2024 | 18,45 | 18,70 | 17,35 | 17,35 | -5,96% | - |
| 05.09.2024 | 18,65 | 18,80 | 18,05 | 18,45 | -1,60% | - |
| 04.09.2024 | 18,60 | 18,90 | 18,50 | 18,75 | 0,00% | - |
| 03.09.2024 | 18,90 | 19,15 | 18,45 | 18,75 | -2,09% | - |
| 02.09.2024 | 19,15 | 19,20 | 19,00 | 19,15 | 0,00% | - |
| 30.08.2024 | 19,05 | 19,45 | 18,85 | 19,15 | 1,32% | - |
| 29.08.2024 | 18,50 | 19,35 | 18,50 | 18,90 | 1,34% | - |
| 28.08.2024 | 18,85 | 18,90 | 18,45 | 18,65 | -0,27% | - |
| 27.08.2024 | 19,10 | 19,15 | 18,70 | 18,70 | -2,09% | - |
| 26.08.2024 | 18,70 | 19,50 | 18,60 | 19,10 | 2,41% | - |
| 23.08.2024 | 18,70 | 19,45 | 18,60 | 18,65 | 0,54% | - |
| 22.08.2024 | 18,85 | 18,95 | 18,55 | 18,55 | -1,59% | - |
| 21.08.2024 | 18,60 | 18,95 | 18,55 | 18,85 | 1,62% | - |
| 20.08.2024 | 18,95 | 19,05 | 18,35 | 18,55 | -1,85% | - |
| 19.08.2024 | 18,95 | 19,20 | 18,75 | 18,90 | -0,26% | - |
| 16.08.2024 | 19,40 | 19,55 | 18,90 | 18,95 | -2,07% | - |
| 15.08.2024 | 18,95 | 19,60 | 18,80 | 19,35 | 2,38% | - |
| 14.08.2024 | 19,15 | 19,35 | 18,55 | 18,90 | -1,05% | - |
| 13.08.2024 | 19,25 | 19,40 | 18,80 | 19,10 | -0,52% | - |
| 12.08.2024 | 18,80 | 19,25 | 18,70 | 19,20 | 1,86% | - |
| 09.08.2024 | 18,70 | 19,35 | 18,40 | 18,85 | 1,07% | 2.150,00 |
| 08.08.2024 | 21,60 | 21,80 | 18,15 | 18,65 | -14,45% | - |
| 07.08.2024 | 22,60 | 23,50 | 21,80 | 21,80 | -2,24% | - |
| 06.08.2024 | 22,70 | 22,70 | 22,00 | 22,30 | 0,45% | - |
| 05.08.2024 | 22,60 | 22,80 | 21,50 | 22,20 | -5,93% | - |
| 02.08.2024 | 25,10 | 25,70 | 23,50 | 23,60 | -7,09% | - |
| 01.08.2024 | 26,80 | 27,30 | 25,00 | 25,40 | -5,58% | - |
| 31.07.2024 | 26,50 | 27,50 | 26,10 | 26,90 | 2,28% | - |
| 30.07.2024 | 26,20 | 26,70 | 25,20 | 26,30 | 0,77% | - |
| 29.07.2024 | 26,70 | 26,90 | 25,90 | 26,10 | -1,51% | - |
| 26.07.2024 | 26,00 | 26,70 | 26,00 | 26,50 | 2,71% | - |
| 25.07.2024 | 25,10 | 26,10 | 24,90 | 25,80 | 2,38% | - |
| 24.07.2024 | 26,20 | 26,20 | 25,10 | 25,20 | -3,82% | - |
| 23.07.2024 | 25,60 | 26,50 | 25,30 | 26,20 | 2,34% | - |
| 22.07.2024 | 25,10 | 26,10 | 24,70 | 25,60 | 1,59% | - |
| 19.07.2024 | 25,50 | 25,80 | 24,90 | 25,20 | -0,79% | - |
| 18.07.2024 | 26,10 | 26,30 | 25,20 | 25,40 | -2,31% | - |