54,750€
3,30%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 55,25 | 55,25 | 54,25 | 54,50 | 0,46% | - |
| 21.05.2026 | 54,50 | 55,50 | 53,50 | 54,25 | -0,46% | - |
| 20.05.2026 | 52,75 | 55,00 | 52,50 | 54,50 | 6,34% | - |
| 19.05.2026 | 52,25 | 53,00 | 50,65 | 51,25 | -1,91% | - |
| 18.05.2026 | 52,75 | 53,75 | 51,50 | 52,25 | -0,95% | - |
| 15.05.2026 | 54,50 | 54,75 | 52,00 | 52,75 | -4,09% | - |
| 14.05.2026 | 53,50 | 55,50 | 52,50 | 55,00 | 3,29% | - |
| 13.05.2026 | 54,50 | 54,50 | 52,50 | 53,25 | -0,93% | - |
| 12.05.2026 | 55,75 | 56,00 | 52,75 | 53,75 | -3,59% | - |
| 11.05.2026 | 56,25 | 56,75 | 54,00 | 55,75 | -1,33% | - |
| 08.05.2026 | 55,75 | 57,50 | 52,75 | 56,50 | 1,35% | - |
| 07.05.2026 | 62,75 | 66,25 | 52,50 | 55,75 | -14,89% | 280,00 |
| 06.05.2026 | 66,00 | 68,00 | 65,25 | 65,50 | -1,87% | - |
| 05.05.2026 | 66,00 | 68,75 | 64,75 | 66,75 | 3,09% | - |
| 04.05.2026 | 65,75 | 66,75 | 64,00 | 64,75 | -0,38% | - |
| 30.04.2026 | 63,25 | 65,75 | 63,00 | 65,00 | 2,77% | - |
| 29.04.2026 | 63,50 | 65,00 | 62,25 | 63,25 | -0,78% | - |
| 28.04.2026 | 63,50 | 64,50 | 62,25 | 63,75 | 1,19% | - |
| 27.04.2026 | 63,75 | 65,25 | 62,75 | 63,00 | -1,18% | - |
| 24.04.2026 | 63,25 | 64,75 | 62,00 | 63,75 | 2,00% | - |
| 23.04.2026 | 60,25 | 63,75 | 60,00 | 62,50 | 2,04% | - |
| 22.04.2026 | 60,25 | 61,50 | 59,75 | 61,25 | -2,39% | - |
| 21.04.2026 | 63,50 | 63,50 | 62,50 | 62,75 | 0,80% | - |
| 20.04.2026 | 63,25 | 64,00 | 61,75 | 62,25 | -0,40% | - |
| 17.04.2026 | 59,25 | 64,25 | 59,25 | 62,50 | 6,84% | - |
| 16.04.2026 | 59,75 | 60,75 | 58,50 | 58,50 | -2,09% | - |
| 15.04.2026 | 60,25 | 61,25 | 58,75 | 59,75 | -2,45% | - |
| 14.04.2026 | 60,75 | 61,75 | 58,25 | 61,25 | 2,94% | - |
| 13.04.2026 | 61,50 | 62,50 | 58,75 | 59,50 | -3,25% | - |
| 10.04.2026 | 59,75 | 62,00 | 58,50 | 61,50 | 4,68% | 1.150,00 |
| 09.04.2026 | 55,25 | 59,00 | 54,75 | 58,75 | 5,86% | - |
| 08.04.2026 | 52,75 | 55,75 | 51,25 | 55,50 | 9,36% | - |
| 07.04.2026 | 52,00 | 52,25 | 50,45 | 50,75 | -1,93% | - |
| 02.04.2026 | 52,50 | 53,25 | 50,90 | 51,75 | -2,82% | - |
| 01.04.2026 | 51,50 | 54,00 | 51,00 | 53,25 | 3,90% | - |
| 31.03.2026 | 52,75 | 53,25 | 49,70 | 51,25 | -0,97% | - |
| 30.03.2026 | 54,25 | 54,75 | 51,75 | 51,75 | -4,17% | - |
| 27.03.2026 | 53,75 | 54,75 | 52,50 | 54,00 | 0,93% | - |
| 26.03.2026 | 57,00 | 57,00 | 53,00 | 53,50 | -6,96% | - |
| 25.03.2026 | 57,25 | 57,50 | 55,50 | 57,50 | 5,02% | - |
| 24.03.2026 | 54,75 | 57,00 | 53,00 | 54,75 | 1,86% | - |
| 23.03.2026 | 51,50 | 55,75 | 51,00 | 53,75 | 2,87% | - |
| 20.03.2026 | 53,25 | 54,00 | 51,00 | 52,25 | -1,88% | - |
| 19.03.2026 | 53,50 | 54,25 | 51,00 | 53,25 | -0,93% | - |
| 18.03.2026 | 55,75 | 56,25 | 53,00 | 53,75 | -2,27% | - |
| 17.03.2026 | 55,75 | 56,50 | 54,25 | 55,00 | -1,79% | - |
| 16.03.2026 | 55,25 | 57,25 | 53,75 | 56,00 | 2,75% | - |
| 13.03.2026 | 55,75 | 57,00 | 53,50 | 54,50 | -1,80% | - |
| 12.03.2026 | 57,75 | 58,25 | 55,50 | 55,50 | 1,83% | - |
| 11.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 10.03.2026 | 52,50 | 55,50 | 51,75 | 54,50 | 4,31% | - |
| 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% | - |