18,200€
-6,19%
Echtzeit-Aktienkurs Allied Motion Technologies
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |