24,840$
-0,55%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 23,76 | 24,02 | 23,29 | 24,02 | 2,74% | 4.831,00 |
| 10.01.2025 | 24,58 | 24,58 | 23,31 | 23,38 | -8,42% | 32.455,00 |
| 08.01.2025 | 24,79 | 25,61 | 24,73 | 25,53 | 0,35% | 13.274,00 |
| 07.01.2025 | 25,57 | 25,68 | 24,83 | 25,44 | 0,16% | 13.156,00 |
| 06.01.2025 | 25,74 | 26,34 | 25,30 | 25,40 | -0,90% | 7.138,00 |
| 03.01.2025 | 24,58 | 25,73 | 24,51 | 25,63 | 4,44% | 14.024,00 |
| 02.01.2025 | 24,39 | 24,65 | 24,08 | 24,54 | 0,90% | 19.790,00 |
| 31.12.2024 | 24,63 | 24,73 | 24,10 | 24,32 | 1,25% | 9.658,00 |
| 30.12.2024 | 23,82 | 24,20 | 23,44 | 24,02 | -0,04% | 8.951,00 |
| 27.12.2024 | 24,35 | 24,53 | 23,80 | 24,03 | -2,08% | 18.635,00 |
| 26.12.2024 | 23,80 | 24,70 | 23,80 | 24,54 | 2,16% | 13.585,00 |
| 24.12.2024 | 23,64 | 24,11 | 23,45 | 24,02 | 1,87% | 9.246,00 |
| 23.12.2024 | 23,83 | 23,94 | 23,42 | 23,58 | 0,26% | 10.627,00 |
| 20.12.2024 | 23,71 | 24,00 | 23,29 | 23,52 | -0,21% | 14.301,00 |
| 19.12.2024 | 24,04 | 24,04 | 23,42 | 23,57 | -0,97% | 8.840,00 |
| 18.12.2024 | 25,09 | 25,34 | 23,53 | 23,80 | -4,11% | 19.149,00 |
| 17.12.2024 | 25,64 | 25,65 | 24,66 | 24,82 | -3,57% | 5.142,00 |
| 16.12.2024 | 25,42 | 26,06 | 25,42 | 25,74 | -0,08% | 12.990,00 |
| 13.12.2024 | 25,51 | 26,10 | 25,51 | 25,76 | 0,04% | 14.097,00 |
| 12.12.2024 | 26,70 | 26,70 | 25,58 | 25,75 | -4,35% | 9.248,00 |
| 11.12.2024 | 27,42 | 27,52 | 26,89 | 26,92 | -1,93% | 15.974,00 |
| 10.12.2024 | 27,28 | 27,79 | 26,89 | 27,45 | -0,40% | 26.873,00 |
| 09.12.2024 | 26,39 | 27,58 | 26,33 | 27,56 | 4,67% | 14.791,00 |
| 06.12.2024 | 26,43 | 26,43 | 25,86 | 26,33 | 0,67% | 10.087,00 |
| 05.12.2024 | 26,48 | 26,48 | 25,96 | 26,16 | -1,00% | 19.897,00 |
| 04.12.2024 | 26,16 | 26,86 | 25,94 | 26,42 | -1,67% | 42.361,00 |
| 03.12.2024 | 26,31 | 27,01 | 25,93 | 26,87 | 1,70% | 32.877,00 |
| 02.12.2024 | 26,34 | 26,54 | 25,53 | 26,42 | 1,73% | 17.088,00 |
| 29.11.2024 | 25,81 | 26,05 | 25,49 | 25,97 | 1,21% | 8.190,00 |
| 27.11.2024 | 25,71 | 26,30 | 25,32 | 25,66 | 1,30% | 23.820,00 |
| 26.11.2024 | 25,32 | 26,00 | 24,76 | 25,33 | 0,08% | 25.966,00 |
| 25.11.2024 | 24,81 | 25,63 | 24,76 | 25,31 | 3,18% | 25.000,00 |
| 22.11.2024 | 24,53 | 24,93 | 24,36 | 24,53 | -0,49% | 17.571,00 |
| 21.11.2024 | 25,17 | 25,17 | 24,55 | 24,65 | -0,84% | 25.554,00 |
| 20.11.2024 | 24,96 | 25,05 | 23,99 | 24,86 | -0,28% | 41.722,00 |
| 19.11.2024 | 24,34 | 24,93 | 23,93 | 24,93 | 2,36% | 26.592,00 |
| 18.11.2024 | 24,46 | 24,46 | 23,97 | 24,36 | 0,56% | 19.083,00 |
| 15.11.2024 | 24,59 | 24,94 | 24,14 | 24,22 | -0,98% | 48.843,00 |
| 14.11.2024 | 24,56 | 24,78 | 23,87 | 24,46 | -0,29% | 30.442,00 |
| 13.11.2024 | 23,61 | 24,61 | 23,47 | 24,53 | 5,32% | 53.824,00 |
| 12.11.2024 | 22,81 | 23,68 | 22,81 | 23,29 | -0,47% | 30.936,00 |
| 11.11.2024 | 23,05 | 23,97 | 23,05 | 23,40 | 3,17% | 15.212,00 |
| 08.11.2024 | 21,55 | 22,68 | 21,34 | 22,68 | 3,75% | 24.233,00 |
| 07.11.2024 | 21,43 | 22,01 | 20,31 | 21,86 | 6,63% | 119.866,00 |
| 06.11.2024 | 19,79 | 20,58 | 19,79 | 20,50 | 9,10% | 53.710,00 |
| 05.11.2024 | 18,45 | 18,86 | 18,41 | 18,79 | 3,19% | 17.611,00 |
| 04.11.2024 | 17,73 | 18,41 | 17,73 | 18,21 | 2,53% | 29.249,00 |
| 01.11.2024 | 17,40 | 17,81 | 17,40 | 17,76 | 2,66% | 16.284,00 |
| 31.10.2024 | 17,53 | 17,55 | 17,23 | 17,30 | -1,37% | 8.551,00 |
| 30.10.2024 | 17,75 | 17,89 | 17,51 | 17,54 | -0,17% | 14.651,00 |
| 29.10.2024 | 18,09 | 18,09 | 17,37 | 17,57 | -2,68% | 13.621,00 |
| 28.10.2024 | 18,35 | 18,35 | 17,99 | 18,05 | 1,19% | 16.859,00 |
| 25.10.2024 | 17,62 | 18,03 | 17,49 | 17,84 | 2,85% | 43.818,00 |
| 24.10.2024 | 17,11 | 17,49 | 17,04 | 17,35 | 2,19% | 76.081,00 |
| 23.10.2024 | 17,16 | 17,18 | 16,92 | 16,97 | -2,29% | 19.064,00 |
| 22.10.2024 | 18,34 | 18,34 | 17,31 | 17,37 | -4,47% | 13.063,00 |
| 21.10.2024 | 19,15 | 19,25 | 18,16 | 18,18 | -3,95% | 13.050,00 |
| 18.10.2024 | 19,09 | 19,21 | 18,90 | 18,93 | -0,99% | 9.674,00 |
| 17.10.2024 | 19,05 | 19,20 | 18,85 | 19,12 | 0,21% | 8.704,00 |
| 16.10.2024 | 18,80 | 19,21 | 18,71 | 19,08 | 2,06% | 25.214,00 |
| 15.10.2024 | 18,40 | 19,00 | 18,40 | 18,70 | 1,60% | 19.391,00 |
| 14.10.2024 | 18,63 | 18,66 | 18,27 | 18,40 | -2,83% | 10.573,00 |
| 11.10.2024 | 18,46 | 18,97 | 18,46 | 18,94 | 2,80% | 18.435,00 |
| 10.10.2024 | 17,83 | 18,42 | 17,55 | 18,42 | 1,49% | 15.207,00 |
| 09.10.2024 | 17,85 | 18,17 | 17,69 | 18,15 | 2,89% | 33.091,00 |
| 08.10.2024 | 18,14 | 18,14 | 17,57 | 17,64 | -2,33% | 17.815,00 |
| 07.10.2024 | 17,75 | 18,08 | 17,64 | 18,06 | 1,06% | 10.630,00 |
| 04.10.2024 | 18,04 | 18,04 | 17,71 | 17,87 | 2,52% | 24.733,00 |