55,442$
-2,41%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 56,68 | 57,67 | 55,52 | 56,81 | 0,15% | - |
| 10.12.2025 | 55,62 | 57,54 | 55,38 | 56,72 | 1,80% | - |
| 09.12.2025 | 54,45 | 56,59 | 54,29 | 55,72 | 1,84% | - |
| 08.12.2025 | 55,31 | 55,81 | 54,20 | 54,71 | 0,76% | - |
| 05.12.2025 | 54,50 | 54,93 | 53,85 | 54,30 | -0,76% | - |
| 04.12.2025 | 53,67 | 54,97 | 53,56 | 54,71 | 1,69% | - |
| 03.12.2025 | 54,52 | 54,52 | 52,75 | 53,80 | -0,73% | - |
| 02.12.2025 | 53,57 | 55,37 | 53,11 | 54,19 | 2,10% | - |
| 01.12.2025 | 52,72 | 53,61 | 52,72 | 53,08 | -1,01% | - |
| 28.11.2025 | 54,09 | 54,09 | 53,31 | 53,62 | -0,88% | - |
| 26.11.2025 | 53,33 | 54,49 | 53,33 | 54,09 | 1,42% | - |
| 25.11.2025 | 51,84 | 53,56 | 51,78 | 53,34 | 3,05% | - |
| 24.11.2025 | 50,96 | 52,56 | 50,71 | 51,76 | 4,80% | - |
| 21.11.2025 | 48,39 | 49,42 | 48,39 | 49,39 | 2,07% | - |
| 20.11.2025 | 51,53 | 52,60 | 48,38 | 48,39 | -4,40% | - |
| 19.11.2025 | 50,47 | 51,85 | 50,47 | 50,62 | 0,44% | - |
| 18.11.2025 | 50,19 | 51,57 | 49,99 | 50,40 | -0,59% | - |
| 17.11.2025 | 52,88 | 53,51 | 50,63 | 50,70 | -2,57% | - |
| 14.11.2025 | 50,12 | 52,08 | 50,12 | 52,03 | 2,55% | - |
| 13.11.2025 | 52,79 | 52,98 | 50,43 | 50,74 | -4,81% | - |
| 12.11.2025 | 52,53 | 54,66 | 52,53 | 53,30 | 1,61% | - |
| 11.11.2025 | 52,48 | 52,79 | 51,49 | 52,46 | -0,49% | - |
| 10.11.2025 | 53,09 | 54,00 | 52,59 | 52,72 | 4,06% | - |
| 07.11.2025 | 49,99 | 51,70 | 49,90 | 50,66 | 1,23% | - |
| 06.11.2025 | 51,30 | 51,30 | 45,17 | 50,05 | -9,29% | - |
| 05.11.2025 | 53,97 | 55,37 | 53,77 | 55,17 | 3,02% | - |
| 04.11.2025 | 55,02 | 55,05 | 53,56 | 53,56 | -2,86% | - |
| 03.11.2025 | 54,84 | 55,31 | 53,86 | 55,13 | 1,59% | - |
| 31.10.2025 | 55,32 | 56,08 | 54,24 | 54,27 | -1,23% | - |
| 30.10.2025 | 56,01 | 57,46 | 54,65 | 54,94 | -3,01% | - |
| 29.10.2025 | 54,44 | 58,10 | 54,43 | 56,65 | 4,25% | - |
| 28.10.2025 | 54,37 | 55,45 | 54,08 | 54,33 | -0,11% | - |
| 27.10.2025 | 55,80 | 55,90 | 54,26 | 54,39 | -2,02% | - |
| 24.10.2025 | 57,06 | 57,06 | 55,50 | 55,52 | -0,45% | - |
| 23.10.2025 | 51,12 | 55,78 | 51,11 | 55,76 | 9,45% | - |
| 22.10.2025 | 51,59 | 51,68 | 50,48 | 50,95 | -1,65% | - |
| 21.10.2025 | 50,89 | 52,21 | 50,86 | 51,80 | 1,32% | - |
| 20.10.2025 | 50,12 | 51,26 | 49,69 | 51,13 | 3,73% | - |
| 17.10.2025 | 48,33 | 49,30 | 48,22 | 49,29 | -0,83% | - |
| 16.10.2025 | 53,44 | 53,45 | 49,70 | 49,70 | -6,57% | - |
| 15.10.2025 | 52,93 | 53,34 | 52,02 | 53,20 | 3,28% | - |
| 14.10.2025 | 47,27 | 51,81 | 46,95 | 51,51 | 7,05% | - |
| 13.10.2025 | 46,82 | 48,12 | 46,42 | 48,12 | 2,94% | - |
| 10.10.2025 | 48,23 | 48,67 | 46,75 | 46,75 | -2,30% | - |
| 09.10.2025 | 45,05 | 48,32 | 45,05 | 47,85 | 7,61% | - |
| 08.10.2025 | 42,80 | 44,46 | 42,59 | 44,46 | 5,87% | - |
| 07.10.2025 | 43,20 | 43,52 | 41,99 | 42,00 | -2,58% | - |
| 06.10.2025 | 44,13 | 44,55 | 43,11 | 43,11 | -1,61% | - |
| 03.10.2025 | 44,17 | 44,52 | 43,81 | 43,82 | -0,42% | - |
| 02.10.2025 | 45,68 | 45,68 | 43,85 | 44,00 | -3,37% | - |
| 01.10.2025 | 44,39 | 45,61 | 44,26 | 45,54 | 2,14% | - |
| 30.09.2025 | 43,20 | 44,58 | 43,20 | 44,58 | 2,76% | - |
| 29.09.2025 | 44,10 | 44,70 | 43,38 | 43,38 | -0,52% | - |
| 25.09.2025 | 43,97 | 44,44 | 43,46 | 43,61 | -1,83% | - |
| 24.09.2025 | 45,78 | 45,78 | 44,23 | 44,43 | -2,52% | - |
| 23.09.2025 | 47,07 | 47,40 | 45,57 | 45,58 | -2,82% | - |
| 22.09.2025 | 46,53 | 46,92 | 45,84 | 46,90 | -1,43% | - |
| 19.09.2025 | 47,80 | 47,80 | 47,58 | 47,58 | -0,38% | - |
| 18.09.2025 | 46,31 | 47,77 | 46,20 | 47,76 | 4,04% | - |
| 17.09.2025 | 45,84 | 46,93 | 45,19 | 45,91 | 1,31% | - |
| 16.09.2025 | 46,58 | 46,63 | 45,28 | 45,31 | -2,82% | - |
| 15.09.2025 | 46,03 | 47,04 | 45,70 | 46,63 | 0,52% | - |
| 11.09.2025 | 45,68 | 46,58 | 45,48 | 46,39 | 2,07% | - |
| 10.09.2025 | 44,67 | 45,50 | 44,55 | 45,45 | 2,72% | - |
| 09.09.2025 | 46,02 | 46,02 | 43,85 | 44,24 | -3,61% | - |
| 08.09.2025 | 46,40 | 46,44 | 45,77 | 45,90 | 0,78% | - |
| 05.09.2025 | 46,39 | 46,67 | 45,11 | 45,55 | -1,07% | - |
| 04.09.2025 | 44,67 | 46,05 | 44,67 | 46,04 | 3,04% | - |
| 03.09.2025 | 45,16 | 45,84 | 44,61 | 44,68 | -1,29% | - |
| 02.09.2025 | 45,03 | 45,31 | 44,92 | 45,27 | 0,12% | - |
| 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% | - |