60,790$
-1,90%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 59,69 | 62,66 | 59,69 | 61,97 | 4,84% | - |
| 31.03.2026 | 59,68 | 61,10 | 57,55 | 59,11 | -0,63% | - |
| 30.03.2026 | 62,46 | 62,71 | 59,38 | 59,48 | -5,13% | - |
| 27.03.2026 | 61,26 | 63,05 | 60,88 | 62,70 | 1,86% | - |
| 26.03.2026 | 65,35 | 65,35 | 61,34 | 61,56 | -6,54% | - |
| 25.03.2026 | 65,65 | 66,19 | 64,80 | 65,86 | 1,06% | - |
| 24.03.2026 | 62,48 | 65,46 | 62,40 | 65,17 | 2,43% | - |
| 23.03.2026 | 62,20 | 64,46 | 61,85 | 63,62 | 3,11% | - |
| 19.03.2026 | 59,97 | 63,23 | 59,97 | 61,70 | 1,06% | - |
| 18.03.2026 | 63,00 | 63,57 | 60,94 | 61,06 | -3,46% | - |
| 17.03.2026 | 64,28 | 64,94 | 62,56 | 63,24 | -1,88% | - |
| 16.03.2026 | 62,22 | 65,43 | 62,22 | 64,45 | 1,39% | - |
| 13.03.2026 | 64,48 | 64,74 | 63,39 | 63,57 | -1,05% | - |
| 12.03.2026 | 66,56 | 66,77 | 64,02 | 64,24 | -4,22% | - |
| 11.03.2026 | 63,39 | 67,07 | 61,92 | 67,07 | 6,20% | - |
| 10.03.2026 | 61,10 | 64,70 | 61,10 | 63,16 | 3,61% | - |
| 09.03.2026 | 60,12 | 61,03 | 59,08 | 60,96 | -1,81% | - |
| 06.03.2026 | 62,50 | 65,69 | 57,51 | 62,08 | 0,01% | - |
| 05.03.2026 | 63,35 | 63,78 | 58,07 | 62,07 | -2,49% | - |
| 04.03.2026 | 62,17 | 64,51 | 62,17 | 63,66 | 2,64% | - |
| 03.03.2026 | 63,95 | 63,95 | 61,01 | 62,02 | -5,02% | - |
| 02.03.2026 | 64,84 | 66,07 | 63,08 | 65,30 | -0,24% | - |
| 27.02.2026 | 66,57 | 66,57 | 65,16 | 65,46 | -2,46% | - |
| 26.02.2026 | 66,52 | 67,18 | 64,69 | 67,11 | 0,95% | - |
| 25.02.2026 | 67,54 | 67,98 | 66,48 | 66,48 | -1,07% | - |
| 24.02.2026 | 65,82 | 67,42 | 65,66 | 67,20 | 2,75% | - |
| 23.02.2026 | 68,22 | 68,22 | 64,67 | 65,40 | -4,28% | - |
| 20.02.2026 | 67,29 | 68,97 | 67,29 | 68,32 | 1,17% | - |
| 19.02.2026 | 66,78 | 67,81 | 66,77 | 67,53 | 0,65% | - |
| 18.02.2026 | 66,01 | 68,85 | 66,01 | 67,10 | 1,27% | - |
| 17.02.2026 | 66,42 | 67,16 | 65,82 | 66,25 | 1,52% | - |
| 12.02.2026 | 66,34 | 66,73 | 64,30 | 65,27 | -1,44% | - |
| 11.02.2026 | 67,09 | 69,17 | 66,22 | 66,22 | -0,37% | - |
| 10.02.2026 | 69,22 | 69,22 | 66,16 | 66,47 | -3,74% | - |
| 09.02.2026 | 66,23 | 69,89 | 65,75 | 69,05 | 10,72% | - |
| 05.02.2026 | 61,35 | 63,08 | 60,13 | 62,36 | 1,32% | - |
| 04.02.2026 | 64,96 | 65,27 | 60,30 | 61,55 | -3,64% | - |
| 03.02.2026 | 63,15 | 64,95 | 62,76 | 63,87 | 1,20% | - |
| 02.02.2026 | 61,16 | 63,67 | 60,99 | 63,12 | 3,33% | - |
| 29.01.2026 | 59,98 | 61,50 | 59,98 | 61,08 | 1,96% | - |
| 28.01.2026 | 61,29 | 61,98 | 59,73 | 59,91 | -1,49% | - |
| 27.01.2026 | 64,02 | 64,02 | 60,17 | 60,81 | -3,96% | - |
| 26.01.2026 | 63,19 | 63,58 | 62,40 | 63,32 | -0,79% | - |
| 22.01.2026 | 63,62 | 64,85 | 63,59 | 63,83 | 1,56% | - |
| 21.01.2026 | 61,76 | 63,50 | 61,47 | 62,84 | 2,63% | - |
| 20.01.2026 | 59,62 | 61,89 | 59,62 | 61,23 | 1,51% | - |
| 19.01.2026 | 60,36 | 60,36 | 59,94 | 60,32 | -2,43% | - |
| 15.01.2026 | 61,33 | 62,80 | 61,26 | 61,82 | 1,05% | - |
| 14.01.2026 | 61,06 | 61,61 | 60,02 | 61,18 | 0,21% | - |
| 13.01.2026 | 61,28 | 62,32 | 60,83 | 61,05 | 0,27% | - |
| 12.01.2026 | 58,87 | 61,73 | 58,86 | 60,89 | 4,84% | - |
| 09.01.2026 | 56,24 | 58,24 | 56,10 | 58,08 | 3,48% | - |
| 08.01.2026 | 56,93 | 57,53 | 56,05 | 56,12 | -1,30% | - |
| 07.01.2026 | 57,63 | 57,65 | 56,51 | 56,86 | -1,47% | - |
| 06.01.2026 | 58,14 | 58,36 | 54,82 | 57,71 | -0,82% | - |
| 05.01.2026 | 55,75 | 59,35 | 55,75 | 58,18 | 6,03% | - |
| 02.01.2026 | 54,32 | 54,95 | 54,17 | 54,88 | -0,88% | - |
| 29.12.2025 | 55,21 | 56,15 | 54,30 | 55,36 | -0,91% | - |
| 23.12.2025 | 55,02 | 56,61 | 55,02 | 55,87 | 0,59% | - |
| 22.12.2025 | 55,56 | 56,01 | 54,83 | 55,54 | 0,23% | - |
| 19.12.2025 | 54,94 | 55,69 | 54,85 | 55,42 | 1,28% | - |
| 18.12.2025 | 52,08 | 54,86 | 52,08 | 54,72 | 7,55% | - |
| 17.12.2025 | 55,41 | 55,46 | 50,80 | 50,87 | -6,85% | - |
| 16.12.2025 | 54,91 | 55,17 | 53,66 | 54,61 | -0,95% | - |
| 15.12.2025 | 56,26 | 57,24 | 55,14 | 55,14 | -2,94% | - |
| 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% | - |