Allied Motion Technologies Inc
[WKN: 157493 | ISIN: US0193301092]
Aktienkurse
19,926$ -2,44%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid: Ask:

Aktienkurse zur Allied Motion Technologies Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 20,08 20,44 19,26 19,91 -2,51% -
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% -
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% -