79,000€
-8,14%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 87,00 | 88,50 | 83,75 | 84,75 | -3,14% | - |
| 01.07.2026 | 90,25 | 90,25 | 86,00 | 87,50 | -3,05% | - |
| 30.06.2026 | 87,25 | 90,50 | 87,25 | 90,25 | 2,27% | - |
| 29.06.2026 | 87,00 | 88,50 | 84,50 | 88,25 | 2,32% | - |
| 26.06.2026 | 88,75 | 89,75 | 84,50 | 86,25 | -4,43% | - |
| 25.06.2026 | 87,50 | 91,75 | 86,00 | 90,25 | 5,56% | - |
| 24.06.2026 | 84,50 | 88,75 | 83,50 | 85,50 | 1,79% | - |
| 23.06.2026 | 86,00 | 86,00 | 80,50 | 84,00 | -3,17% | - |
| 22.06.2026 | 83,00 | 86,75 | 80,75 | 86,75 | 5,79% | - |
| 19.06.2026 | 84,00 | 84,50 | 82,00 | 82,00 | -1,50% | - |
| 18.06.2026 | 82,00 | 89,50 | 82,00 | 83,25 | 1,52% | - |
| 17.06.2026 | 83,75 | 85,75 | 82,00 | 82,00 | -1,50% | - |
| 16.06.2026 | 81,75 | 84,75 | 81,75 | 83,25 | 0,60% | - |
| 15.06.2026 | 81,75 | 83,50 | 78,75 | 82,75 | 4,42% | - |
| 12.06.2026 | 80,25 | 82,25 | 78,75 | 79,25 | 0,00% | - |
| 11.06.2026 | 74,25 | 79,25 | 74,25 | 79,25 | 6,02% | - |
| 10.06.2026 | 75,25 | 78,25 | 72,50 | 74,75 | -1,32% | - |
| 09.06.2026 | 76,00 | 78,25 | 71,75 | 75,75 | -0,66% | - |
| 08.06.2026 | 74,00 | 76,75 | 73,25 | 76,25 | 4,45% | - |
| 05.06.2026 | 77,00 | 77,50 | 72,25 | 73,00 | -6,11% | - |
| 04.06.2026 | 74,00 | 77,75 | 71,50 | 77,75 | 4,71% | - |
| 03.06.2026 | 73,50 | 75,50 | 72,25 | 74,25 | 1,02% | - |
| 02.06.2026 | 71,50 | 74,50 | 71,25 | 73,50 | 2,80% | - |
| 01.06.2026 | 69,00 | 73,75 | 65,50 | 71,50 | 5,54% | 3.040,00 |
| 29.05.2026 | 64,25 | 68,25 | 63,25 | 67,75 | 5,86% | - |
| 28.05.2026 | 65,00 | 66,00 | 62,25 | 64,00 | -1,92% | - |
| 27.05.2026 | 61,25 | 65,50 | 61,00 | 65,25 | 6,53% | - |
| 26.05.2026 | 55,75 | 61,75 | 55,00 | 61,25 | 13,43% | - |
| 25.05.2026 | 54,50 | 55,75 | 54,00 | 54,00 | -1,37% | - |
| 22.05.2026 | 55,25 | 55,50 | 51,75 | 54,75 | 0,92% | - |
| 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% | - |