52,250€
-5,00%
Echtzeit-Aktienkurs Allied Motion Technologies
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 55,75 | 56,50 | 50,75 | 52,25 | -5,86% | - |
| 06.03.2026 | 54,75 | 57,50 | 49,10 | 55,50 | 3,74% | - |
| 05.03.2026 | 54,50 | 55,25 | 50,05 | 53,50 | -1,83% | - |
| 04.03.2026 | 53,25 | 55,50 | 53,25 | 54,50 | 2,35% | - |
| 03.03.2026 | 55,75 | 56,00 | 52,75 | 53,25 | -5,33% | - |
| 02.03.2026 | 55,75 | 56,75 | 53,75 | 56,25 | 2,74% | - |
| 27.02.2026 | 57,00 | 57,00 | 54,00 | 54,75 | -3,10% | - |
| 26.02.2026 | 56,50 | 56,75 | 54,50 | 56,50 | -0,88% | - |
| 25.02.2026 | 57,25 | 58,00 | 56,50 | 57,00 | 0,88% | - |
| 24.02.2026 | 55,75 | 57,25 | 55,25 | 56,50 | 1,35% | 460,00 |
| 23.02.2026 | 57,75 | 58,25 | 54,75 | 55,75 | -3,88% | - |
| 20.02.2026 | 57,50 | 58,75 | 56,75 | 58,00 | 1,31% | - |
| 19.02.2026 | 56,75 | 58,00 | 56,25 | 57,25 | 0,00% | 380,00 |
| 18.02.2026 | 56,00 | 58,50 | 55,50 | 57,25 | 1,78% | - |
| 17.02.2026 | 56,00 | 57,00 | 55,50 | 56,25 | 0,00% | - |
| 16.02.2026 | 56,25 | 56,50 | 55,75 | 56,25 | 0,00% | - |
| 13.02.2026 | 55,25 | 56,25 | 54,75 | 56,25 | 1,81% | - |
| 12.02.2026 | 56,00 | 56,50 | 54,00 | 55,25 | -1,34% | 3.040,00 |
| 11.02.2026 | 55,75 | 58,50 | 55,75 | 56,00 | -3,86% | - |
| 10.02.2026 | 58,25 | 58,50 | 57,50 | 58,25 | 0,87% | - |
| 09.02.2026 | 55,75 | 58,75 | 55,00 | 57,75 | 4,05% | - |
| 06.02.2026 | 52,75 | 55,50 | 52,50 | 55,50 | 5,21% | - |
| 05.02.2026 | 52,25 | 53,50 | 50,50 | 52,75 | 0,96% | - |
| 04.02.2026 | 54,00 | 55,50 | 51,00 | 52,25 | -1,42% | 6.200,00 |
| 03.02.2026 | 53,50 | 55,25 | 53,00 | 53,00 | 2,91% | - |
| 02.02.2026 | 50,80 | 52,50 | 50,40 | 51,50 | -0,48% | 1.320,00 |
| 30.01.2026 | 50,45 | 52,00 | 50,20 | 51,75 | 1,47% | - |
| 29.01.2026 | 49,80 | 52,00 | 49,80 | 51,00 | 0,99% | - |
| 28.01.2026 | 50,80 | 52,25 | 49,95 | 50,50 | -0,49% | - |
| 27.01.2026 | 53,75 | 54,00 | 50,05 | 50,75 | -5,14% | - |
| 26.01.2026 | 52,75 | 53,75 | 52,25 | 53,50 | 0,47% | - |
| 23.01.2026 | 54,25 | 54,75 | 53,00 | 53,25 | -0,47% | - |
| 22.01.2026 | 53,75 | 56,00 | 53,50 | 53,50 | 0,00% | - |
| 21.01.2026 | 52,75 | 54,50 | 52,00 | 53,50 | 2,88% | - |
| 20.01.2026 | 52,75 | 52,75 | 51,25 | 52,00 | 0,00% | - |
| 19.01.2026 | 52,25 | 52,50 | 51,50 | 52,00 | -1,89% | - |
| 16.01.2026 | 53,25 | 54,25 | 53,00 | 53,00 | -0,47% | - |
| 15.01.2026 | 52,75 | 54,25 | 52,50 | 53,25 | 1,43% | - |
| 14.01.2026 | 52,75 | 53,00 | 51,50 | 52,50 | 0,00% | - |
| 13.01.2026 | 51,75 | 53,50 | 51,75 | 52,50 | 0,96% | - |
| 12.01.2026 | 50,00 | 53,00 | 50,00 | 52,00 | 4,10% | - |
| 09.01.2026 | 48,20 | 50,40 | 48,10 | 49,95 | 3,42% | - |
| 08.01.2026 | 48,50 | 49,50 | 48,30 | 48,30 | -0,82% | - |
| 07.01.2026 | 49,35 | 49,50 | 48,30 | 48,70 | -2,31% | - |
| 06.01.2026 | 49,45 | 50,05 | 46,70 | 49,85 | -0,20% | - |
| 05.01.2026 | 47,30 | 50,75 | 47,30 | 49,95 | 7,19% | - |
| 02.01.2026 | 45,90 | 46,90 | 45,90 | 46,60 | -1,27% | - |
| 30.12.2025 | 47,00 | 47,20 | 47,00 | 47,20 | 1,29% | - |
| 29.12.2025 | 47,10 | 47,80 | 45,80 | 46,60 | -1,69% | - |
| 23.12.2025 | 47,10 | 48,20 | 46,60 | 47,40 | 0,00% | - |
| 22.12.2025 | 47,30 | 47,80 | 46,50 | 47,40 | 0,42% | - |
| 19.12.2025 | 46,70 | 47,60 | 46,60 | 47,20 | 7,27% | - |
| 18.12.2025 | 44,00 | 44,10 | 43,90 | 44,00 | -6,18% | - |
| 17.12.2025 | 46,70 | 47,10 | 46,70 | 46,90 | 0,86% | - |
| 16.12.2025 | 46,50 | 46,60 | 46,40 | 46,50 | -2,31% | - |
| 15.12.2025 | 47,50 | 49,00 | 46,90 | 47,60 | 0,42% | - |
| 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% | - |