21,347$
-1,17%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,46 | 21,54 | 21,28 | 21,35 | -1,17% | - |
| 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% | - |
| 03.04.2025 | 21,37 | 21,85 | 20,26 | 20,42 | -7,45% | - |
| 02.04.2025 | 21,79 | 22,19 | 21,79 | 22,07 | 0,55% | - |
| 01.04.2025 | 22,29 | 22,34 | 21,77 | 21,95 | -0,58% | - |
| 31.03.2025 | 22,18 | 22,22 | 21,91 | 22,08 | -1,78% | - |
| 28.03.2025 | 23,01 | 23,36 | 22,46 | 22,48 | -3,45% | - |
| 27.03.2025 | 23,41 | 23,54 | 23,06 | 23,28 | 0,02% | - |
| 26.03.2025 | 23,71 | 23,85 | 23,15 | 23,28 | -1,97% | - |
| 25.03.2025 | 23,62 | 24,12 | 23,62 | 23,74 | -1,46% | - |
| 24.03.2025 | 23,89 | 24,10 | 23,71 | 24,09 | 1,37% | - |
| 21.03.2025 | 23,67 | 23,77 | 23,28 | 23,77 | -0,44% | - |
| 20.03.2025 | 24,01 | 24,05 | 23,82 | 23,87 | -1,38% | - |
| 19.03.2025 | 23,64 | 24,38 | 23,62 | 24,21 | 2,41% | - |
| 18.03.2025 | 23,41 | 23,64 | 23,26 | 23,64 | -0,08% | - |
| 17.03.2025 | 23,59 | 23,80 | 23,49 | 23,66 | -0,03% | - |
| 14.03.2025 | 23,25 | 23,71 | 23,22 | 23,67 | 3,61% | - |
| 13.03.2025 | 23,25 | 23,25 | 22,45 | 22,84 | -2,43% | - |
| 12.03.2025 | 23,85 | 23,85 | 23,18 | 23,41 | -0,60% | - |
| 11.03.2025 | 22,73 | 23,55 | 22,73 | 23,55 | 4,86% | - |
| 10.03.2025 | 23,45 | 23,45 | 22,33 | 22,46 | -3,72% | - |
| 07.03.2025 | 25,25 | 25,25 | 23,28 | 23,33 | -7,82% | - |
| 06.03.2025 | 25,32 | 26,52 | 25,22 | 25,31 | 6,32% | - |
| 05.03.2025 | 23,30 | 23,81 | 23,27 | 23,80 | 2,53% | - |
| 04.03.2025 | 23,48 | 23,72 | 22,90 | 23,22 | -2,40% | - |
| 03.03.2025 | 25,01 | 25,01 | 23,71 | 23,79 | -4,23% | - |
| 28.02.2025 | 24,84 | 25,08 | 24,53 | 24,84 | -1,00% | - |
| 27.02.2025 | 25,57 | 25,66 | 25,09 | 25,09 | -1,65% | - |
| 26.02.2025 | 25,74 | 26,02 | 25,49 | 25,51 | -1,02% | - |
| 25.02.2025 | 25,95 | 26,08 | 25,62 | 25,77 | -1,04% | - |
| 24.02.2025 | 27,13 | 27,13 | 26,05 | 26,05 | -2,46% | - |
| 21.02.2025 | 27,07 | 27,07 | 26,45 | 26,70 | -0,66% | - |
| 20.02.2025 | 26,58 | 26,88 | 26,43 | 26,88 | 0,41% | - |
| 19.02.2025 | 27,00 | 27,00 | 26,59 | 26,77 | -0,82% | - |
| 18.02.2025 | 26,58 | 26,99 | 26,56 | 26,99 | 1,46% | - |
| 17.02.2025 | 26,51 | 26,60 | 26,51 | 26,60 | 0,16% | - |
| 14.02.2025 | 26,55 | 27,32 | 26,49 | 26,56 | -0,45% | - |
| 13.02.2025 | 25,77 | 26,72 | 25,77 | 26,68 | 2,94% | - |
| 12.02.2025 | 26,37 | 26,37 | 25,88 | 25,92 | -2,90% | - |
| 11.02.2025 | 25,30 | 26,69 | 25,26 | 26,69 | 8,70% | - |
| 10.02.2025 | 24,34 | 24,66 | 24,16 | 24,56 | 0,88% | - |
| 07.02.2025 | 24,64 | 24,64 | 24,15 | 24,34 | -1,39% | - |
| 06.02.2025 | 24,44 | 24,74 | 24,44 | 24,69 | 0,15% | - |
| 05.02.2025 | 24,70 | 24,88 | 24,58 | 24,65 | -0,10% | - |
| 04.02.2025 | 24,07 | 24,68 | 24,07 | 24,67 | 1,01% | - |
| 03.02.2025 | 24,69 | 24,84 | 24,35 | 24,43 | -3,29% | - |
| 31.01.2025 | 25,74 | 25,80 | 25,17 | 25,26 | -1,51% | - |
| 30.01.2025 | 25,73 | 25,92 | 25,61 | 25,64 | 0,59% | - |
| 29.01.2025 | 25,24 | 25,49 | 25,15 | 25,49 | 0,80% | - |
| 28.01.2025 | 26,39 | 26,39 | 25,01 | 25,29 | -1,36% | - |
| 27.01.2025 | 26,08 | 26,30 | 25,54 | 25,64 | -3,69% | - |
| 24.01.2025 | 26,47 | 26,67 | 26,17 | 26,62 | 0,41% | - |
| 23.01.2025 | 26,49 | 26,57 | 25,85 | 26,51 | 2,82% | - |
| 22.01.2025 | 26,62 | 26,62 | 25,78 | 25,78 | -3,14% | - |
| 21.01.2025 | 26,10 | 26,76 | 26,10 | 26,62 | 3,00% | - |
| 17.01.2025 | 25,70 | 25,95 | 25,56 | 25,84 | 0,74% | - |
| 16.01.2025 | 24,96 | 25,69 | 24,87 | 25,65 | 2,82% | - |
| 15.01.2025 | 25,03 | 25,03 | 24,48 | 24,95 | 2,27% | - |
| 14.01.2025 | 24,26 | 24,52 | 23,82 | 24,40 | 1,71% | - |
| 13.01.2025 | 23,10 | 24,00 | 23,10 | 23,99 | 2,68% | - |
| 10.01.2025 | 25,04 | 25,04 | 23,35 | 23,36 | -8,44% | - |
| 08.01.2025 | 25,10 | 25,54 | 24,75 | 25,51 | 0,86% | - |
| 07.01.2025 | 25,58 | 25,78 | 24,80 | 25,30 | -0,42% | - |
| 06.01.2025 | 25,90 | 26,23 | 25,40 | 25,40 | -1,12% | - |
| 03.01.2025 | 24,70 | 25,71 | 24,46 | 25,69 | 5,13% | - |
| 02.01.2025 | 24,68 | 24,68 | 24,14 | 24,44 | 1,19% | - |
| 27.12.2024 | 24,30 | 24,53 | 23,87 | 24,15 | 2,63% | - |
| 23.12.2024 | 23,54 | 23,77 | 23,40 | 23,53 | 0,17% | - |
| 20.12.2024 | 23,57 | 23,93 | 23,36 | 23,49 | -0,47% | - |
| 19.12.2024 | 24,09 | 24,22 | 23,43 | 23,60 | -0,45% | - |
| 18.12.2024 | 25,34 | 25,34 | 23,65 | 23,71 | -4,47% | - |
| 17.12.2024 | 25,70 | 25,70 | 24,70 | 24,82 | -3,69% | - |
| 16.12.2024 | 25,76 | 25,92 | 25,55 | 25,77 | -0,39% | - |
| 13.12.2024 | 25,86 | 25,98 | 25,59 | 25,87 | 0,71% | - |
| 12.12.2024 | 27,17 | 27,17 | 25,67 | 25,69 | -5,07% | - |
| 11.12.2024 | 27,72 | 27,72 | 26,91 | 27,06 | -1,15% | - |
| 10.12.2024 | 27,16 | 27,66 | 26,94 | 27,38 | -0,53% | - |
| 09.12.2024 | 26,53 | 27,55 | 26,51 | 27,52 | 4,90% | - |
| 06.12.2024 | 26,30 | 26,41 | 25,95 | 26,24 | 0,19% | - |
| 05.12.2024 | 26,33 | 26,50 | 25,93 | 26,19 | -0,52% | - |
| 04.12.2024 | 26,92 | 26,92 | 25,93 | 26,32 | -1,94% | - |
| 03.12.2024 | 26,36 | 26,94 | 25,79 | 26,85 | 1,59% | - |
| 02.12.2024 | 26,04 | 26,42 | 25,61 | 26,42 | 2,00% | - |
| 29.11.2024 | 25,80 | 25,93 | 25,47 | 25,91 | 0,89% | - |
| 27.11.2024 | 25,58 | 26,28 | 25,45 | 25,68 | 1,35% | - |
| 26.11.2024 | 24,93 | 25,94 | 24,84 | 25,33 | -0,47% | - |
| 25.11.2024 | 24,85 | 25,57 | 24,76 | 25,45 | 3,75% | - |
| 22.11.2024 | 24,65 | 24,94 | 24,40 | 24,53 | -0,30% | - |