23,600€
-1,67%
Echtzeit-Aktienkurs Allied Motion Technologies
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 23,80 | 23,80 | 23,30 | 23,40 | -1,68% | - |
| 06.02.2025 | 23,80 | 23,90 | 23,50 | 23,80 | 0,85% | - |
| 05.02.2025 | 23,40 | 23,90 | 23,40 | 23,60 | -0,84% | - |
| 04.02.2025 | 23,60 | 23,80 | 22,10 | 23,80 | 0,42% | - |
| 03.02.2025 | 23,90 | 24,40 | 23,60 | 23,70 | -2,47% | - |
| 31.01.2025 | 24,70 | 25,10 | 24,20 | 24,30 | -1,22% | - |
| 30.01.2025 | 24,70 | 24,90 | 24,30 | 24,60 | 0,00% | - |
| 29.01.2025 | 23,80 | 24,60 | 23,80 | 24,60 | 1,65% | - |
| 28.01.2025 | 24,00 | 25,40 | 23,90 | 24,20 | -0,82% | - |
| 27.01.2025 | 24,80 | 25,20 | 24,30 | 24,40 | -3,94% | - |
| 24.01.2025 | 25,40 | 25,50 | 24,90 | 25,40 | -0,39% | - |
| 23.01.2025 | 24,80 | 25,60 | 24,70 | 25,50 | 2,41% | - |
| 22.01.2025 | 25,20 | 25,60 | 24,70 | 24,90 | -2,73% | - |
| 21.01.2025 | 25,00 | 25,80 | 25,00 | 25,60 | 2,40% | - |
| 20.01.2025 | 24,60 | 25,20 | 24,60 | 25,00 | 0,00% | - |
| 17.01.2025 | 24,90 | 25,30 | 24,10 | 25,00 | 0,81% | - |
| 16.01.2025 | 24,00 | 25,00 | 24,00 | 24,80 | 2,48% | - |
| 15.01.2025 | 23,80 | 24,30 | 23,70 | 24,20 | 2,54% | - |
| 14.01.2025 | 23,50 | 23,90 | 23,00 | 23,60 | 0,43% | - |
| 13.01.2025 | 22,60 | 23,60 | 22,50 | 23,50 | 3,07% | - |
| 10.01.2025 | 24,70 | 24,70 | 22,70 | 22,80 | -7,32% | - |
| 09.01.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | - |
| 08.01.2025 | 24,60 | 24,80 | 23,90 | 24,80 | 0,81% | - |
| 07.01.2025 | 24,00 | 24,90 | 23,90 | 24,60 | 0,82% | - |
| 06.01.2025 | 24,80 | 25,50 | 24,40 | 24,40 | -2,01% | - |
| 03.01.2025 | 23,60 | 25,00 | 23,60 | 24,90 | 3,75% | - |
| 02.01.2025 | 23,20 | 24,60 | 23,20 | 24,00 | 4,80% | - |
| 30.12.2024 | 22,60 | 23,40 | 22,60 | 22,90 | -0,87% | - |
| 27.12.2024 | 23,20 | 24,10 | 22,80 | 23,10 | 2,21% | - |
| 23.12.2024 | 22,70 | 22,90 | 22,50 | 22,60 | 0,44% | - |
| 20.12.2024 | 22,70 | 23,40 | 22,20 | 22,50 | -1,32% | - |
| 19.12.2024 | 22,90 | 23,40 | 22,50 | 22,80 | -0,44% | - |
| 18.12.2024 | 23,80 | 24,40 | 22,70 | 22,90 | -3,38% | - |
| 17.12.2024 | 24,30 | 24,50 | 23,40 | 23,70 | -3,66% | - |
| 16.12.2024 | 24,60 | 24,80 | 24,20 | 24,60 | 0,00% | - |
| 13.12.2024 | 24,60 | 25,80 | 24,30 | 24,60 | 0,00% | - |
| 12.12.2024 | 25,60 | 27,20 | 24,40 | 24,60 | -3,91% | - |
| 11.12.2024 | 25,60 | 26,50 | 25,60 | 25,60 | -1,54% | - |
| 10.12.2024 | 26,00 | 26,40 | 24,70 | 26,00 | -0,38% | - |
| 09.12.2024 | 25,00 | 26,20 | 24,80 | 26,10 | 4,82% | - |
| 06.12.2024 | 24,70 | 25,00 | 24,50 | 24,90 | 0,40% | - |
| 05.12.2024 | 25,00 | 25,20 | 24,20 | 24,80 | -0,80% | - |
| 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% | - |