100,750$
-4,67%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 102,43 | 105,80 | 100,85 | 105,68 | -0,95% | - |
| 12.10.2026 | 109,27 | 109,32 | 106,67 | 106,70 | -3,21% | - |
| 09.10.2026 | 109,34 | 110,24 | 109,05 | 110,24 | 1,48% | - |
| 08.10.2026 | 113,12 | 113,12 | 106,91 | 108,64 | -4,06% | - |
| 07.10.2026 | 116,41 | 116,41 | 112,48 | 113,24 | -3,80% | - |
| 06.10.2026 | 119,14 | 120,13 | 117,72 | 117,72 | -0,92% | - |
| 05.10.2026 | 118,33 | 119,87 | 117,78 | 118,81 | -0,58% | - |
| 02.10.2026 | 117,69 | 119,85 | 117,45 | 119,51 | 3,38% | - |
| 01.10.2026 | 112,13 | 116,76 | 110,98 | 115,61 | 3,15% | - |
| 30.09.2026 | 111,71 | 113,07 | 110,88 | 112,08 | 0,23% | - |
| 29.09.2026 | 115,03 | 115,74 | 110,22 | 111,82 | -2,44% | - |
| 28.09.2026 | 115,36 | 116,00 | 113,11 | 114,63 | -0,70% | - |
| 25.09.2026 | 113,04 | 116,58 | 112,29 | 115,43 | 2,43% | - |
| 24.09.2026 | 113,85 | 113,85 | 108,65 | 112,69 | -1,07% | - |
| 23.09.2026 | 107,81 | 114,00 | 106,95 | 113,91 | 5,36% | - |
| 22.09.2026 | 109,56 | 111,06 | 108,09 | 108,11 | -1,19% | - |
| 21.09.2026 | 104,36 | 110,56 | 102,07 | 109,41 | 10,36% | - |
| 18.09.2026 | 100,07 | 100,30 | 99,14 | 99,14 | -0,32% | - |
| 17.09.2026 | 97,05 | 99,66 | 97,05 | 99,46 | 4,97% | - |
| 16.09.2026 | 92,01 | 94,75 | 92,01 | 94,75 | 3,92% | - |
| 15.09.2026 | 90,34 | 91,18 | 90,02 | 91,18 | 0,58% | - |
| 14.09.2026 | 98,05 | 98,05 | 90,49 | 90,65 | -3,74% | - |
| 10.09.2026 | 94,25 | 96,16 | 93,83 | 94,17 | -1,86% | - |
| 09.09.2026 | 95,23 | 96,97 | 95,09 | 95,96 | 0,10% | - |
| 08.09.2026 | 94,29 | 96,63 | 94,29 | 95,86 | 6,25% | - |
| 03.09.2026 | 90,26 | 91,67 | 87,78 | 90,23 | 1,82% | - |
| 02.09.2026 | 86,35 | 88,83 | 86,35 | 88,61 | 2,15% | - |
| 01.09.2026 | 93,31 | 93,64 | 86,75 | 86,75 | -7,86% | - |
| 31.08.2026 | 92,94 | 95,04 | 91,77 | 94,15 | 0,30% | - |
| 28.08.2026 | 95,79 | 96,90 | 93,73 | 93,87 | -1,81% | - |
| 27.08.2026 | 94,30 | 96,17 | 93,67 | 95,60 | 2,71% | - |
| 26.08.2026 | 92,69 | 94,92 | 92,51 | 93,08 | -0,25% | - |
| 25.08.2026 | 93,51 | 95,83 | 93,21 | 93,31 | -0,05% | - |
| 24.08.2026 | 95,54 | 95,54 | 93,36 | 93,36 | -3,17% | - |
| 21.08.2026 | 100,91 | 100,91 | 96,41 | 96,41 | -2,98% | - |
| 20.08.2026 | 101,04 | 101,28 | 97,57 | 99,38 | -2,75% | - |
| 19.08.2026 | 107,81 | 108,03 | 101,51 | 102,19 | -6,10% | - |
| 18.08.2026 | 111,74 | 111,74 | 108,20 | 108,82 | -3,53% | - |
| 17.08.2026 | 111,95 | 114,24 | 111,95 | 112,81 | 1,76% | - |
| 14.08.2026 | 110,01 | 112,02 | 108,48 | 110,85 | 1,60% | - |
| 13.08.2026 | 114,01 | 116,07 | 108,81 | 109,10 | -4,85% | - |
| 12.08.2026 | 115,64 | 116,73 | 112,91 | 114,66 | 0,72% | - |
| 11.08.2026 | 113,75 | 118,28 | 113,17 | 113,83 | 0,38% | - |
| 10.08.2026 | 113,11 | 114,94 | 113,11 | 113,40 | 1,94% | - |
| 07.08.2026 | 113,51 | 116,97 | 110,89 | 111,23 | 0,25% | - |
| 06.08.2026 | 96,28 | 113,39 | 96,28 | 110,95 | 19,12% | - |
| 05.08.2026 | 95,08 | 96,76 | 93,14 | 93,14 | -2,12% | - |
| 04.08.2026 | 92,85 | 96,03 | 91,85 | 95,16 | 5,78% | - |
| 03.08.2026 | 88,39 | 90,97 | 87,62 | 89,96 | 2,69% | - |
| 31.07.2026 | 87,86 | 88,86 | 86,84 | 87,61 | 1,98% | - |
| 30.07.2026 | 81,78 | 85,93 | 81,72 | 85,91 | 8,21% | - |
| 29.07.2026 | 83,11 | 83,76 | 78,60 | 79,39 | -5,22% | - |
| 28.07.2026 | 94,30 | 94,47 | 79,93 | 83,76 | -3,33% | - |
| 27.07.2026 | 91,25 | 91,25 | 83,51 | 86,64 | -2,40% | - |
| 23.07.2026 | 88,14 | 90,47 | 86,53 | 88,78 | 0,40% | - |
| 22.07.2026 | 91,87 | 91,87 | 87,80 | 88,43 | -1,83% | - |
| 21.07.2026 | 88,46 | 90,24 | 86,88 | 90,08 | 3,83% | - |
| 20.07.2026 | 89,75 | 90,64 | 86,75 | 86,75 | -2,55% | - |
| 17.07.2026 | 90,14 | 90,17 | 83,48 | 89,02 | 2,08% | - |
| 16.07.2026 | 93,30 | 93,30 | 84,09 | 87,21 | -1,82% | - |
| 15.07.2026 | 90,73 | 90,73 | 85,28 | 88,83 | -0,37% | - |
| 14.07.2026 | 89,24 | 90,28 | 86,72 | 89,15 | 1,69% | - |
| 13.07.2026 | 93,57 | 93,57 | 87,67 | 87,67 | -2,27% | - |
| 09.07.2026 | 89,29 | 90,30 | 88,15 | 89,71 | 3,94% | - |
| 08.07.2026 | 82,84 | 86,85 | 82,64 | 86,31 | 4,66% | - |
| 07.07.2026 | 109,84 | 109,84 | 79,91 | 82,47 | -6,37% | - |
| 06.07.2026 | 89,08 | 92,35 | 88,06 | 88,08 | 1,43% | - |
| 02.07.2026 | 100,67 | 100,67 | 85,85 | 86,84 | -12,44% | - |
| 01.07.2026 | 102,12 | 102,36 | 98,65 | 99,18 | -3,65% | - |
| 30.06.2026 | 102,56 | 103,05 | 99,86 | 102,94 | 2,81% | - |
| 29.06.2026 | 99,67 | 100,86 | 97,10 | 100,13 | -1,95% | - |
| 25.06.2026 | 99,99 | 104,27 | 99,89 | 102,12 | 4,40% | - |
| 24.06.2026 | 98,92 | 100,48 | 95,46 | 97,81 | 1,72% | - |
| 23.06.2026 | 96,06 | 97,28 | 92,93 | 96,15 | -2,53% | - |
| 22.06.2026 | 97,72 | 98,64 | 96,87 | 98,64 | 2,97% | - |
| 19.06.2026 | 95,34 | 95,79 | 95,23 | 95,79 | -0,53% | - |
| 18.06.2026 | 94,28 | 98,11 | 94,28 | 96,31 | 2,19% | - |
| 17.06.2026 | 95,86 | 99,29 | 94,25 | 94,25 | -1,70% | - |
| 16.06.2026 | 95,20 | 97,61 | 95,20 | 95,88 | -0,10% | - |
| 15.06.2026 | 92,36 | 96,72 | 92,36 | 95,97 | 2,66% | - |
| 12.06.2026 | 93,21 | 94,98 | 92,54 | 93,49 | 2,21% | - |
| 11.06.2026 | 89,63 | 91,48 | 86,29 | 91,47 | 6,38% | - |
| 10.06.2026 | 88,93 | 89,32 | 84,20 | 85,98 | -1,40% | - |
| 09.06.2026 | 88,88 | 90,06 | 83,29 | 87,20 | -0,59% | - |
| 08.06.2026 | 87,30 | 88,26 | 85,88 | 87,71 | -2,26% | - |
| 04.06.2026 | 86,52 | 90,51 | 83,78 | 89,74 | 3,10% | - |
| 03.06.2026 | 85,05 | 87,09 | 84,20 | 87,04 | 2,02% | - |
| 02.06.2026 | 84,67 | 86,49 | 83,99 | 85,32 | 2,73% | - |
| 01.06.2026 | 82,43 | 83,33 | 78,21 | 83,05 | 7,05% | - |
| 29.05.2026 | 74,77 | 78,05 | 74,10 | 77,59 | 3,89% | - |
| 28.05.2026 | 76,43 | 76,62 | 72,87 | 74,68 | -1,37% | - |
| 27.05.2026 | 71,96 | 75,83 | 71,13 | 75,72 | 6,13% | - |
| 26.05.2026 | 67,51 | 71,73 | 67,34 | 71,35 | 13,33% | - |
| 21.05.2026 | 62,57 | 64,28 | 62,03 | 62,96 | -0,46% | - |
| 20.05.2026 | 62,61 | 63,53 | 61,53 | 63,24 | 3,98% | - |
| 19.05.2026 | 61,04 | 61,08 | 58,94 | 60,82 | -0,16% | - |
| 18.05.2026 | 62,05 | 62,41 | 60,08 | 60,92 | -0,74% | - |
| 15.05.2026 | 63,06 | 63,19 | 60,59 | 61,37 | -3,17% | - |
| 14.05.2026 | 62,57 | 64,64 | 61,73 | 63,38 | 1,03% | - |
| 13.05.2026 | 63,28 | 63,33 | 61,54 | 62,73 | -0,62% | - |