31,880$
1,34%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,85 | 32,47 | 31,80 | 31,88 | 1,34% | 8.916,00 |
| 05.06.2025 | 31,40 | 32,07 | 31,40 | 31,46 | -0,57% | 22.479,00 |
| 04.06.2025 | 31,79 | 32,00 | 31,58 | 31,64 | 0,44% | 10.674,00 |
| 03.06.2025 | 30,67 | 31,71 | 30,67 | 31,50 | 3,88% | 16.285,00 |
| 02.06.2025 | 30,29 | 30,58 | 30,22 | 30,32 | -0,32% | 14.025,00 |
| 30.05.2025 | 30,95 | 31,47 | 30,41 | 30,42 | -3,06% | 14.702,00 |
| 29.05.2025 | 31,69 | 31,69 | 31,00 | 31,38 | 0,26% | 13.733,00 |
| 28.05.2025 | 31,13 | 31,35 | 30,32 | 31,30 | 1,29% | 25.359,00 |
| 27.05.2025 | 30,15 | 31,02 | 30,15 | 30,90 | 3,34% | 19.141,00 |
| 23.05.2025 | 30,22 | 30,40 | 29,79 | 29,90 | -1,71% | 27.532,00 |
| 22.05.2025 | 30,53 | 31,30 | 30,42 | 30,42 | -1,23% | 13.943,00 |
| 21.05.2025 | 31,46 | 31,90 | 30,75 | 30,80 | -2,84% | 14.820,00 |
| 20.05.2025 | 31,92 | 32,53 | 31,64 | 31,70 | -0,38% | 14.740,00 |
| 19.05.2025 | 31,54 | 32,26 | 31,50 | 31,82 | -1,12% | 13.783,00 |
| 16.05.2025 | 32,52 | 32,77 | 31,51 | 32,18 | -1,63% | 28.860,00 |
| 15.05.2025 | 31,70 | 32,75 | 31,60 | 32,71 | 3,72% | 28.680,00 |
| 14.05.2025 | 31,30 | 32,04 | 31,20 | 31,54 | 0,80% | 20.354,00 |
| 13.05.2025 | 30,60 | 31,68 | 30,60 | 31,29 | 4,93% | 20.561,00 |
| 12.05.2025 | 29,67 | 30,28 | 29,56 | 29,82 | 3,76% | 28.139,00 |
| 09.05.2025 | 27,15 | 29,75 | 27,15 | 28,74 | 6,80% | 28.720,00 |
| 08.05.2025 | 23,34 | 27,03 | 23,29 | 26,91 | 21,38% | 32.886,00 |
| 07.05.2025 | 21,88 | 22,32 | 21,83 | 22,17 | 1,28% | 42.443,00 |
| 06.05.2025 | 21,50 | 22,15 | 21,50 | 21,89 | 0,75% | 20.955,00 |
| 05.05.2025 | 21,93 | 22,12 | 21,72 | 21,73 | -3,30% | 15.340,00 |
| 02.05.2025 | 22,15 | 22,54 | 22,00 | 22,47 | 3,41% | 13.798,00 |
| 01.05.2025 | 21,55 | 21,85 | 21,55 | 21,73 | 1,73% | 11.516,00 |
| 30.04.2025 | 20,96 | 21,45 | 20,96 | 21,36 | -1,13% | 29.182,00 |
| 29.04.2025 | 21,34 | 21,67 | 21,21 | 21,61 | 1,01% | 8.658,00 |
| 28.04.2025 | 21,68 | 21,83 | 21,00 | 21,39 | -1,47% | 9.064,00 |
| 25.04.2025 | 21,63 | 21,72 | 21,29 | 21,71 | 0,48% | 10.456,00 |
| 24.04.2025 | 21,35 | 21,62 | 21,15 | 21,61 | 2,50% | 7.074,00 |
| 23.04.2025 | 21,30 | 21,31 | 20,92 | 21,08 | 0,91% | 9.731,00 |
| 22.04.2025 | 20,80 | 21,05 | 20,48 | 20,89 | 2,60% | 9.923,00 |
| 21.04.2025 | 20,63 | 20,63 | 20,12 | 20,36 | -2,96% | 8.487,00 |
| 17.04.2025 | 21,21 | 21,34 | 20,84 | 20,98 | -0,85% | 11.398,00 |
| 16.04.2025 | 21,16 | 21,16 | 20,74 | 21,16 | 0,57% | 7.012,00 |
| 15.04.2025 | 21,30 | 21,39 | 20,98 | 21,04 | -1,13% | 14.573,00 |
| 14.04.2025 | 21,41 | 21,45 | 20,83 | 21,28 | 1,96% | 11.091,00 |
| 11.04.2025 | 21,04 | 21,05 | 20,18 | 20,87 | -3,16% | 8.076,00 |
| 10.04.2025 | 21,08 | 21,57 | 20,34 | 21,55 | -0,51% | 20.303,00 |
| 09.04.2025 | 19,91 | 21,97 | 19,70 | 21,66 | 8,68% | 28.491,00 |
| 08.04.2025 | 20,62 | 20,64 | 19,58 | 19,93 | -2,73% | 7.266,00 |
| 07.04.2025 | 19,51 | 20,81 | 19,48 | 20,49 | 0,89% | 11.873,00 |
| 04.04.2025 | 20,07 | 20,73 | 19,28 | 20,31 | -0,88% | 48.780,00 |
| 03.04.2025 | 21,45 | 21,45 | 20,18 | 20,49 | -7,37% | 21.916,00 |
| 02.04.2025 | 21,45 | 22,22 | 21,45 | 22,12 | 0,69% | 31.407,00 |
| 01.04.2025 | 21,81 | 22,45 | 21,63 | 21,97 | -0,15% | 11.646,00 |
| 31.03.2025 | 22,01 | 22,17 | 21,90 | 22,00 | -2,09% | 3.830,00 |
| 28.03.2025 | 23,05 | 23,05 | 22,41 | 22,47 | -3,45% | 12.122,00 |
| 27.03.2025 | 23,07 | 23,36 | 23,07 | 23,27 | -0,38% | 4.868,00 |
| 26.03.2025 | 23,48 | 23,66 | 23,13 | 23,36 | -1,64% | 4.020,00 |
| 25.03.2025 | 24,14 | 24,14 | 23,68 | 23,75 | -1,47% | 7.068,00 |
| 24.03.2025 | 24,17 | 24,17 | 23,64 | 24,11 | 1,28% | 3.200,00 |
| 21.03.2025 | 23,35 | 23,82 | 23,29 | 23,80 | -0,34% | 4.823,00 |
| 20.03.2025 | 24,03 | 24,16 | 23,77 | 23,88 | -1,61% | 4.503,00 |
| 19.03.2025 | 23,77 | 24,42 | 23,65 | 24,27 | 2,45% | 12.944,00 |
| 18.03.2025 | 23,41 | 23,73 | 23,25 | 23,69 | 0,25% | 5.740,00 |
| 17.03.2025 | 23,76 | 23,77 | 23,50 | 23,63 | -0,08% | 7.679,00 |
| 14.03.2025 | 23,40 | 23,75 | 23,40 | 23,65 | 3,55% | 23.280,00 |
| 13.03.2025 | 23,11 | 23,11 | 22,42 | 22,84 | -1,85% | 24.773,00 |
| 12.03.2025 | 23,67 | 23,67 | 23,10 | 23,27 | -1,44% | 5.753,00 |
| 11.03.2025 | 22,75 | 23,61 | 22,75 | 23,61 | 4,98% | 16.872,00 |
| 10.03.2025 | 22,79 | 23,12 | 22,28 | 22,49 | -3,68% | 8.769,00 |
| 07.03.2025 | 24,72 | 24,83 | 23,28 | 23,35 | -7,89% | 7.349,00 |
| 06.03.2025 | 24,40 | 26,67 | 24,40 | 25,35 | 6,38% | 42.305,00 |
| 05.03.2025 | 23,71 | 23,83 | 23,30 | 23,83 | 2,54% | 11.687,00 |
| 04.03.2025 | 23,37 | 23,63 | 22,87 | 23,24 | -2,60% | 11.810,00 |
| 03.03.2025 | 24,90 | 24,90 | 23,64 | 23,86 | -3,95% | 7.512,00 |
| 28.02.2025 | 24,94 | 25,00 | 24,50 | 24,84 | -0,55% | 5.232,00 |
| 27.02.2025 | 25,77 | 25,77 | 24,98 | 24,98 | -2,09% | 7.748,00 |
| 26.02.2025 | 25,65 | 25,99 | 25,47 | 25,51 | -0,87% | 6.679,00 |
| 25.02.2025 | 25,68 | 26,03 | 25,56 | 25,74 | -0,44% | 13.913,00 |
| 24.02.2025 | 26,51 | 26,51 | 25,85 | 25,85 | -2,67% | 14.397,00 |
| 21.02.2025 | 26,89 | 26,99 | 26,39 | 26,56 | -1,37% | 19.261,00 |
| 20.02.2025 | 26,36 | 26,94 | 26,34 | 26,93 | 0,64% | 4.181,00 |
| 19.02.2025 | 26,39 | 26,92 | 26,39 | 26,76 | -1,15% | 4.984,00 |
| 18.02.2025 | 26,49 | 27,07 | 26,49 | 27,07 | 1,88% | 3.015,00 |
| 14.02.2025 | 27,26 | 27,47 | 26,47 | 26,57 | -0,49% | 47.118,00 |
| 13.02.2025 | 26,25 | 26,80 | 25,90 | 26,70 | 2,79% | 5.564,00 |
| 12.02.2025 | 25,94 | 26,44 | 25,79 | 25,98 | -3,15% | 4.645,00 |
| 11.02.2025 | 24,95 | 26,82 | 24,95 | 26,82 | 8,98% | 35.309,00 |
| 10.02.2025 | 24,39 | 24,69 | 24,14 | 24,61 | 1,61% | 4.306,00 |
| 07.02.2025 | 24,57 | 24,57 | 24,17 | 24,22 | -1,74% | 4.253,00 |
| 06.02.2025 | 24,68 | 24,76 | 24,40 | 24,65 | 0,00% | 3.664,00 |
| 05.02.2025 | 24,62 | 24,85 | 24,37 | 24,65 | 0,04% | 5.421,00 |
| 04.02.2025 | 24,35 | 24,75 | 24,25 | 24,64 | 1,15% | 11.865,00 |
| 03.02.2025 | 24,64 | 24,87 | 24,35 | 24,36 | -3,49% | 10.185,00 |
| 31.01.2025 | 25,41 | 25,76 | 25,17 | 25,24 | -1,75% | 7.340,00 |
| 30.01.2025 | 25,82 | 25,95 | 25,53 | 25,69 | 0,51% | 8.379,00 |
| 29.01.2025 | 25,11 | 25,56 | 25,09 | 25,56 | 1,39% | 4.795,00 |
| 28.01.2025 | 25,56 | 25,57 | 24,94 | 25,21 | -1,72% | 5.775,00 |
| 27.01.2025 | 26,05 | 26,36 | 25,47 | 25,65 | -3,39% | 5.568,00 |
| 24.01.2025 | 26,30 | 26,70 | 26,24 | 26,55 | 0,00% | 5.359,00 |
| 23.01.2025 | 25,95 | 26,57 | 25,82 | 26,55 | 2,35% | 4.428,00 |
| 22.01.2025 | 26,43 | 26,49 | 25,74 | 25,94 | -2,88% | 4.891,00 |
| 21.01.2025 | 26,20 | 26,81 | 26,11 | 26,71 | 3,57% | 15.667,00 |
| 17.01.2025 | 25,27 | 25,90 | 25,27 | 25,79 | 0,70% | 10.329,00 |
| 16.01.2025 | 25,10 | 25,76 | 24,88 | 25,61 | 2,69% | 7.083,00 |
| 15.01.2025 | 24,94 | 25,02 | 24,44 | 24,94 | 2,42% | 6.730,00 |
| 14.01.2025 | 24,34 | 24,54 | 23,76 | 24,35 | 1,37% | 10.658,00 |