62,955$
-0,46%
Echtzeit-Aktienkurs Allied Motion Technologies
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 65,11 | 65,57 | 61,91 | 63,12 | -3,48% | - |
| 11.05.2026 | 66,05 | 66,34 | 63,98 | 65,40 | -1,78% | - |
| 08.05.2026 | 65,85 | 66,60 | 62,50 | 66,58 | 0,98% | - |
| 07.05.2026 | 71,93 | 71,93 | 62,28 | 65,94 | -14,78% | - |
| 06.05.2026 | 78,60 | 78,75 | 76,75 | 77,37 | -0,95% | - |
| 05.05.2026 | 76,34 | 80,34 | 76,34 | 78,11 | 3,13% | - |
| 04.05.2026 | 76,10 | 77,00 | 74,89 | 75,74 | -0,51% | - |
| 30.04.2026 | 74,12 | 76,80 | 74,12 | 76,13 | 3,19% | - |
| 29.04.2026 | 74,50 | 75,61 | 72,87 | 73,78 | -1,07% | - |
| 28.04.2026 | 74,09 | 74,81 | 72,92 | 74,58 | 0,28% | - |
| 27.04.2026 | 74,61 | 76,19 | 73,69 | 74,37 | -0,42% | - |
| 24.04.2026 | 73,97 | 75,85 | 72,61 | 74,68 | 1,88% | - |
| 23.04.2026 | 71,69 | 74,51 | 71,69 | 73,30 | 2,33% | - |
| 22.04.2026 | 70,66 | 71,96 | 70,41 | 71,63 | 1,68% | - |
| 21.04.2026 | 74,46 | 74,46 | 70,37 | 70,45 | -4,32% | - |
| 20.04.2026 | 74,25 | 75,18 | 73,50 | 73,63 | 0,09% | - |
| 17.04.2026 | 72,21 | 75,57 | 72,05 | 73,56 | 4,64% | - |
| 16.04.2026 | 70,15 | 70,48 | 69,44 | 70,30 | -0,03% | - |
| 15.04.2026 | 72,22 | 72,22 | 69,63 | 70,31 | -2,29% | - |
| 14.04.2026 | 71,05 | 72,48 | 68,87 | 71,96 | 2,28% | - |
| 13.04.2026 | 72,82 | 72,82 | 68,90 | 70,36 | -1,51% | - |
| 10.04.2026 | 69,78 | 72,32 | 69,78 | 71,43 | 3,85% | - |
| 09.04.2026 | 65,44 | 68,90 | 64,52 | 68,79 | 6,30% | - |
| 08.04.2026 | 61,44 | 64,71 | 61,44 | 64,71 | 9,93% | - |
| 07.04.2026 | 59,97 | 60,06 | 58,44 | 58,86 | -3,08% | - |
| 02.04.2026 | 60,81 | 61,75 | 59,53 | 60,73 | -2,00% | - |
| 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 | 5,56% | - |
| 20.03.2026 | 61,09 | 62,08 | 59,02 | 60,27 | -2,32% | - |
| 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 | -0,38% | - |
| 13.02.2026 | 65,32 | 66,83 | 65,17 | 66,51 | 1,91% | - |
| 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 | 4,79% | - |
| 06.02.2026 | 62,59 | 66,18 | 62,59 | 65,89 | 5,66% | - |
| 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 | 3,36% | - |
| 30.01.2026 | 61,11 | 61,76 | 60,16 | 61,06 | -0,03% | - |
| 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 | 0,27% | - |
| 23.01.2026 | 64,06 | 64,06 | 62,42 | 63,15 | -1,06% | - |
| 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 | -1,80% | - |
| 16.01.2026 | 61,85 | 62,86 | 61,43 | 61,43 | -0,64% | - |
| 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% | - |