45,217$
-4,45%
Echtzeit-Aktienkurs Allied Motion Technologies
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 47,46 | 47,62 | 45,08 | 45,21 | -4,46% | - |
| 28.08.2025 | 47,33 | 47,94 | 47,21 | 47,32 | 0,21% | - |
| 27.08.2025 | 46,68 | 47,31 | 46,41 | 47,23 | 0,97% | - |
| 26.08.2025 | 46,57 | 47,38 | 46,50 | 46,77 | 0,21% | - |
| 25.08.2025 | 46,60 | 46,90 | 46,38 | 46,68 | -0,36% | - |
| 22.08.2025 | 44,38 | 47,16 | 44,26 | 46,85 | 6,26% | - |
| 21.08.2025 | 42,95 | 44,08 | 42,91 | 44,08 | 1,93% | - |
| 20.08.2025 | 44,32 | 44,32 | 43,25 | 43,25 | -1,82% | - |
| 19.08.2025 | 44,52 | 44,78 | 43,94 | 44,05 | -1,11% | - |
| 18.08.2025 | 43,71 | 44,55 | 43,67 | 44,55 | 2,58% | - |
| 15.08.2025 | 44,20 | 44,30 | 43,01 | 43,43 | -1,23% | - |
| 14.08.2025 | 45,38 | 45,66 | 43,97 | 43,97 | -4,58% | - |
| 13.08.2025 | 46,65 | 46,65 | 45,41 | 46,08 | 0,13% | - |
| 12.08.2025 | 43,56 | 46,02 | 43,43 | 46,02 | 6,66% | - |
| 11.08.2025 | 42,29 | 43,97 | 40,68 | 43,15 | 2,72% | - |
| 08.08.2025 | 42,76 | 43,63 | 41,55 | 42,00 | -0,51% | - |
| 07.08.2025 | 47,18 | 47,38 | 39,74 | 42,22 | 5,56% | - |
| 06.08.2025 | 39,86 | 40,00 | 38,36 | 40,00 | 0,49% | - |
| 05.08.2025 | 39,75 | 39,99 | 39,14 | 39,80 | 0,70% | - |
| 04.08.2025 | 38,34 | 39,53 | 38,34 | 39,53 | 3,74% | - |
| 01.08.2025 | 39,37 | 39,37 | 37,10 | 38,10 | -5,55% | - |
| 31.07.2025 | 39,36 | 40,54 | 39,36 | 40,34 | 1,99% | - |
| 30.07.2025 | 40,08 | 40,65 | 39,40 | 39,56 | -1,02% | - |
| 29.07.2025 | 40,12 | 40,12 | 39,72 | 39,96 | 0,30% | - |
| 28.07.2025 | 39,86 | 39,96 | 39,63 | 39,84 | 0,25% | - |
| 25.07.2025 | 39,39 | 39,88 | 39,12 | 39,74 | 0,81% | - |
| 24.07.2025 | 39,92 | 40,21 | 39,43 | 39,43 | -1,71% | - |
| 23.07.2025 | 39,40 | 40,16 | 39,40 | 40,11 | 2,33% | - |
| 22.07.2025 | 38,58 | 39,35 | 38,57 | 39,20 | 1,64% | - |
| 21.07.2025 | 40,06 | 40,21 | 38,55 | 38,57 | -3,61% | - |
| 18.07.2025 | 39,58 | 40,16 | 39,28 | 40,01 | 1,67% | - |
| 17.07.2025 | 39,40 | 39,69 | 39,22 | 39,35 | -0,22% | - |
| 16.07.2025 | 39,50 | 39,74 | 38,65 | 39,44 | 0,20% | - |
| 15.07.2025 | 39,22 | 40,17 | 38,92 | 39,36 | 0,56% | - |
| 14.07.2025 | 38,47 | 39,72 | 38,44 | 39,14 | 1,64% | - |
| 11.07.2025 | 38,72 | 38,87 | 38,44 | 38,51 | -1,44% | - |
| 10.07.2025 | 39,41 | 39,85 | 38,88 | 39,08 | -0,07% | - |
| 09.07.2025 | 37,96 | 39,10 | 37,54 | 39,10 | 3,75% | - |
| 08.07.2025 | 37,80 | 38,28 | 37,67 | 37,69 | -0,60% | - |
| 07.07.2025 | 38,73 | 39,08 | 37,88 | 37,92 | -2,17% | - |
| 03.07.2025 | 38,13 | 38,85 | 38,13 | 38,76 | 1,93% | - |
| 02.07.2025 | 36,70 | 38,03 | 36,70 | 38,03 | 3,55% | - |
| 01.07.2025 | 36,08 | 37,39 | 36,08 | 36,72 | 0,98% | - |
| 30.06.2025 | 36,83 | 36,83 | 35,45 | 36,37 | 1,17% | - |
| 27.06.2025 | 35,98 | 36,51 | 35,79 | 35,94 | -0,24% | - |
| 26.06.2025 | 35,25 | 36,35 | 35,25 | 36,03 | 2,76% | - |
| 25.06.2025 | 35,73 | 35,73 | 35,06 | 35,06 | -2,07% | - |
| 24.06.2025 | 35,04 | 36,00 | 35,04 | 35,81 | 3,61% | - |
| 23.06.2025 | 34,11 | 34,72 | 34,09 | 34,56 | 2,18% | - |
| 20.06.2025 | 34,80 | 34,80 | 33,82 | 33,82 | -1,58% | - |
| 18.06.2025 | 33,80 | 35,02 | 33,79 | 34,36 | 0,25% | - |
| 17.06.2025 | 34,45 | 34,62 | 34,04 | 34,27 | -1,65% | - |
| 16.06.2025 | 34,32 | 35,11 | 34,18 | 34,85 | 2,88% | - |
| 13.06.2025 | 33,73 | 34,20 | 33,70 | 33,87 | -0,89% | - |
| 12.06.2025 | 34,50 | 34,50 | 33,94 | 34,18 | -1,54% | - |
| 11.06.2025 | 34,33 | 34,94 | 34,16 | 34,71 | 2,09% | - |
| 10.06.2025 | 33,57 | 34,03 | 33,34 | 34,00 | 1,73% | - |
| 09.06.2025 | 32,37 | 33,55 | 32,30 | 33,42 | 4,70% | - |
| 06.06.2025 | 32,01 | 32,35 | 31,81 | 31,92 | 1,35% | - |
| 05.06.2025 | 31,70 | 32,00 | 31,27 | 31,50 | -0,67% | - |
| 04.06.2025 | 31,45 | 32,06 | 31,31 | 31,71 | 0,54% | - |
| 03.06.2025 | 30,60 | 31,73 | 30,42 | 31,54 | 4,12% | - |
| 02.06.2025 | 31,08 | 31,08 | 30,20 | 30,29 | -0,95% | - |
| 30.05.2025 | 31,16 | 31,37 | 30,54 | 30,59 | -2,53% | - |
| 29.05.2025 | 31,41 | 31,49 | 30,89 | 31,38 | 0,42% | - |
| 28.05.2025 | 31,30 | 31,30 | 30,48 | 31,25 | 0,88% | - |
| 27.05.2025 | 30,53 | 30,98 | 30,16 | 30,98 | 3,58% | - |
| 23.05.2025 | 29,92 | 30,57 | 29,83 | 29,90 | -2,11% | - |
| 22.05.2025 | 30,87 | 31,16 | 30,30 | 30,55 | -1,00% | - |
| 21.05.2025 | 31,38 | 31,70 | 30,80 | 30,86 | -2,91% | - |
| 20.05.2025 | 32,01 | 32,50 | 31,68 | 31,78 | -0,30% | - |
| 19.05.2025 | 31,83 | 32,25 | 31,83 | 31,88 | -1,15% | - |
| 16.05.2025 | 32,76 | 32,76 | 31,59 | 32,25 | -1,29% | - |
| 15.05.2025 | 31,37 | 32,67 | 31,31 | 32,67 | 3,36% | - |
| 14.05.2025 | 30,97 | 32,07 | 30,87 | 31,61 | 0,78% | - |
| 13.05.2025 | 30,01 | 31,59 | 30,01 | 31,36 | 4,92% | - |
| 12.05.2025 | 29,84 | 30,08 | 29,51 | 29,89 | 3,50% | - |
| 09.05.2025 | 26,82 | 29,73 | 26,69 | 28,88 | 7,46% | - |
| 08.05.2025 | 22,65 | 26,96 | 22,65 | 26,88 | 21,16% | - |
| 07.05.2025 | 21,92 | 22,34 | 21,81 | 22,18 | 1,44% | - |
| 06.05.2025 | 21,99 | 22,11 | 21,56 | 21,87 | 0,67% | - |
| 05.05.2025 | 22,47 | 22,47 | 21,70 | 21,72 | -3,11% | - |
| 02.05.2025 | 22,00 | 22,58 | 21,94 | 22,42 | 4,60% | - |
| 30.04.2025 | 21,36 | 21,46 | 20,97 | 21,43 | -0,89% | - |
| 29.04.2025 | 21,54 | 21,64 | 21,05 | 21,63 | 1,11% | - |
| 28.04.2025 | 21,65 | 21,81 | 21,11 | 21,39 | -1,25% | - |
| 25.04.2025 | 21,46 | 21,66 | 21,28 | 21,66 | 0,27% | - |
| 24.04.2025 | 21,13 | 21,60 | 21,02 | 21,60 | 2,14% | - |
| 23.04.2025 | 21,34 | 21,45 | 21,02 | 21,15 | 1,10% | - |
| 22.04.2025 | 20,93 | 21,01 | 20,56 | 20,92 | -0,64% | - |
| 17.04.2025 | 21,21 | 21,32 | 20,81 | 21,05 | -0,30% | - |
| 16.04.2025 | 20,85 | 21,13 | 20,69 | 21,12 | 0,30% | - |
| 15.04.2025 | 21,17 | 21,42 | 21,02 | 21,05 | -0,97% | - |
| 14.04.2025 | 21,22 | 21,32 | 20,83 | 21,26 | 1,48% | - |
| 11.04.2025 | 21,35 | 21,35 | 20,17 | 20,95 | -2,54% | - |
| 10.04.2025 | 21,04 | 21,50 | 20,32 | 21,49 | -1,05% | - |
| 09.04.2025 | 19,64 | 21,99 | 19,62 | 21,72 | 9,43% | - |
| 08.04.2025 | 21,08 | 21,08 | 19,60 | 19,85 | -2,94% | - |
| 07.04.2025 | 19,61 | 20,72 | 19,49 | 20,45 | 0,87% | - |
| 04.04.2025 | 20,08 | 20,44 | 19,26 | 20,28 | -0,73% | - |