26,208$
-2,37%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 26,92 | 26,92 | 26,24 | 26,24 | -2,26% | - |
| 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% | - |
| 21.11.2024 | 25,03 | 25,11 | 24,59 | 24,61 | -0,68% | - |
| 20.11.2024 | 24,84 | 25,05 | 24,12 | 24,77 | -0,50% | - |
| 19.11.2024 | 24,10 | 24,90 | 23,98 | 24,90 | 2,25% | - |
| 18.11.2024 | 24,40 | 24,41 | 24,00 | 24,35 | 0,35% | - |
| 15.11.2024 | 24,43 | 24,77 | 24,09 | 24,26 | -0,56% | - |
| 14.11.2024 | 24,69 | 24,69 | 24,01 | 24,40 | -0,27% | - |
| 13.11.2024 | 23,18 | 24,50 | 23,18 | 24,47 | 5,29% | - |
| 12.11.2024 | 22,73 | 23,59 | 22,73 | 23,24 | -0,64% | - |
| 11.11.2024 | 22,94 | 23,83 | 22,94 | 23,39 | 3,72% | - |
| 08.11.2024 | 21,59 | 22,55 | 21,41 | 22,55 | 3,71% | - |
| 07.11.2024 | 21,42 | 21,92 | 20,35 | 21,74 | 6,14% | - |
| 06.11.2024 | 19,96 | 20,55 | 19,82 | 20,48 | 8,92% | - |
| 05.11.2024 | 18,14 | 18,81 | 18,13 | 18,81 | 3,14% | - |
| 04.11.2024 | 17,72 | 18,40 | 17,72 | 18,23 | 2,69% | - |
| 01.11.2024 | 17,45 | 17,80 | 17,45 | 17,76 | 2,31% | - |
| 31.10.2024 | 17,63 | 17,69 | 17,24 | 17,36 | -1,12% | - |
| 30.10.2024 | 17,57 | 17,87 | 17,48 | 17,55 | 0,03% | - |
| 29.10.2024 | 18,00 | 18,00 | 17,39 | 17,55 | -2,84% | - |
| 28.10.2024 | 18,27 | 18,27 | 18,03 | 18,06 | 1,21% | - |
| 25.10.2024 | 17,48 | 18,01 | 17,48 | 17,84 | 3,01% | - |
| 24.10.2024 | 17,12 | 17,38 | 17,09 | 17,32 | 2,11% | - |
| 23.10.2024 | 17,24 | 17,24 | 16,94 | 16,96 | -2,17% | - |
| 22.10.2024 | 18,24 | 18,25 | 17,32 | 17,34 | -4,79% | - |
| 21.10.2024 | 18,97 | 19,02 | 18,21 | 18,21 | -3,90% | - |
| 18.10.2024 | 19,28 | 19,28 | 18,94 | 18,95 | -0,71% | - |
| 17.10.2024 | 19,11 | 19,19 | 18,86 | 19,09 | 0,02% | - |
| 16.10.2024 | 18,86 | 19,17 | 18,74 | 19,09 | 1,85% | - |
| 15.10.2024 | 18,38 | 19,02 | 18,35 | 18,74 | 1,60% | - |
| 14.10.2024 | 18,56 | 18,82 | 18,34 | 18,44 | -2,48% | - |
| 11.10.2024 | 18,51 | 18,95 | 18,44 | 18,91 | 2,87% | - |
| 10.10.2024 | 18,03 | 18,38 | 17,73 | 18,38 | 1,46% | - |
| 09.10.2024 | 17,91 | 18,17 | 17,76 | 18,12 | 2,69% | - |
| 08.10.2024 | 18,08 | 18,08 | 17,63 | 17,65 | -2,11% | - |
| 07.10.2024 | 17,80 | 18,03 | 17,64 | 18,03 | 1,08% | - |
| 04.10.2024 | 17,73 | 18,03 | 17,72 | 17,83 | 2,41% | - |
| 03.10.2024 | 18,49 | 18,49 | 17,40 | 17,42 | -4,48% | - |
| 02.10.2024 | 18,18 | 18,36 | 18,14 | 18,23 | 0,88% | - |
| 01.10.2024 | 18,93 | 18,93 | 18,07 | 18,07 | -4,98% | - |
| 30.09.2024 | 19,17 | 19,19 | 18,78 | 19,02 | -1,44% | - |
| 27.09.2024 | 19,40 | 19,84 | 19,27 | 19,30 | 0,96% | - |
| 26.09.2024 | 19,20 | 19,41 | 19,09 | 19,11 | 1,09% | - |
| 25.09.2024 | 19,53 | 19,54 | 18,91 | 18,91 | -2,63% | - |
| 24.09.2024 | 20,10 | 20,15 | 19,42 | 19,42 | -2,87% | - |
| 23.09.2024 | 20,44 | 20,44 | 19,99 | 19,99 | -1,73% | - |
| 20.09.2024 | 20,62 | 21,01 | 20,35 | 20,35 | -1,05% | - |
| 19.09.2024 | 21,01 | 21,12 | 20,50 | 20,56 | 0,24% | - |
| 18.09.2024 | 20,99 | 21,37 | 20,51 | 20,51 | -1,88% | - |
| 17.09.2024 | 20,75 | 21,38 | 20,69 | 20,91 | 2,21% | - |
| 16.09.2024 | 20,62 | 20,69 | 20,16 | 20,45 | 0,37% | - |
| 13.09.2024 | 19,47 | 20,39 | 19,46 | 20,38 | 6,29% | - |
| 12.09.2024 | 19,03 | 19,20 | 18,92 | 19,17 | 1,67% | - |
| 11.09.2024 | 18,89 | 18,89 | 18,52 | 18,86 | -0,16% | - |
| 10.09.2024 | 18,84 | 18,89 | 18,37 | 18,89 | 0,49% | - |
| 09.09.2024 | 19,34 | 19,46 | 18,76 | 18,80 | -2,56% | - |
| 06.09.2024 | 20,45 | 20,62 | 19,29 | 19,29 | -5,58% | - |
| 05.09.2024 | 20,74 | 20,74 | 20,11 | 20,43 | -1,36% | - |
| 04.09.2024 | 20,63 | 20,87 | 20,58 | 20,71 | 0,45% | - |
| 03.09.2024 | 20,86 | 21,03 | 20,39 | 20,62 | -2,91% | - |
| 30.08.2024 | 21,22 | 21,32 | 20,92 | 21,24 | 0,99% | - |
| 29.08.2024 | 20,94 | 21,41 | 20,73 | 21,03 | 1,32% | - |
| 28.08.2024 | 20,84 | 20,89 | 20,57 | 20,76 | -1,21% | - |
| 27.08.2024 | 21,10 | 21,22 | 20,93 | 21,01 | -1,37% | - |
| 26.08.2024 | 21,00 | 21,71 | 21,00 | 21,30 | 0,77% | - |
| 23.08.2024 | 20,93 | 21,68 | 20,75 | 21,14 | 2,34% | - |
| 22.08.2024 | 21,02 | 21,02 | 20,64 | 20,66 | -1,63% | - |
| 21.08.2024 | 20,84 | 21,12 | 20,71 | 21,00 | 1,51% | - |
| 20.08.2024 | 20,94 | 20,95 | 20,47 | 20,68 | -1,19% | - |
| 19.08.2024 | 20,94 | 21,02 | 20,84 | 20,93 | -0,22% | - |
| 16.08.2024 | 21,10 | 21,45 | 20,98 | 20,98 | -0,66% | - |
| 15.08.2024 | 21,45 | 21,45 | 20,92 | 21,12 | 1,50% | - |
| 14.08.2024 | 21,12 | 21,12 | 20,55 | 20,81 | -0,68% | - |
| 13.08.2024 | 21,18 | 21,18 | 20,65 | 20,95 | -0,03% | - |
| 12.08.2024 | 20,59 | 20,96 | 20,47 | 20,96 | 2,09% | - |
| 09.08.2024 | 20,34 | 21,04 | 20,23 | 20,53 | 0,58% | - |
| 08.08.2024 | 20,54 | 21,71 | 19,89 | 20,41 | -14,45% | - |
| 07.08.2024 | 25,09 | 25,16 | 23,86 | 23,86 | -2,11% | - |
| 06.08.2024 | 24,36 | 24,73 | 24,10 | 24,37 | 0,47% | - |
| 05.08.2024 | 24,13 | 24,70 | 23,93 | 24,26 | -5,81% | - |
| 02.08.2024 | 26,65 | 26,66 | 25,72 | 25,76 | -6,09% | - |
| 01.08.2024 | 29,10 | 29,10 | 27,08 | 27,43 | -5,55% | - |
| 31.07.2024 | 28,73 | 29,60 | 28,32 | 29,04 | 1,70% | - |
| 30.07.2024 | 28,31 | 28,72 | 28,10 | 28,55 | 0,71% | - |
| 29.07.2024 | 28,83 | 28,91 | 28,14 | 28,35 | -1,64% | - |
| 26.07.2024 | 28,44 | 28,88 | 28,44 | 28,82 | 3,00% | - |
| 25.07.2024 | 27,34 | 28,30 | 27,34 | 27,98 | 2,16% | - |
| 24.07.2024 | 28,18 | 28,36 | 27,34 | 27,39 | -3,78% | - |
| 23.07.2024 | 27,93 | 28,67 | 27,58 | 28,47 | 2,21% | - |
| 22.07.2024 | 27,77 | 28,00 | 27,08 | 27,85 | 1,91% | - |
| 19.07.2024 | 27,73 | 28,03 | 27,18 | 27,33 | -1,76% | - |
| 18.07.2024 | 28,16 | 28,63 | 27,61 | 27,82 | -2,09% | - |
| 17.07.2024 | 28,63 | 29,16 | 28,16 | 28,42 | -3,11% | - |
| 16.07.2024 | 27,54 | 29,33 | 27,46 | 29,33 | 7,69% | - |