44,730$
-1,19%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 45,21 | 45,62 | 44,58 | 44,73 | -1,19% | 25.394,00 |
| 02.09.2025 | 44,85 | 45,40 | 44,67 | 45,27 | 0,15% | 15.509,00 |
| 29.08.2025 | 47,50 | 47,60 | 45,05 | 45,20 | -4,48% | 18.317,00 |
| 28.08.2025 | 47,30 | 48,08 | 47,10 | 47,32 | 0,25% | 20.575,00 |
| 27.08.2025 | 46,83 | 47,35 | 46,24 | 47,20 | 0,98% | 29.145,00 |
| 26.08.2025 | 46,75 | 47,52 | 46,37 | 46,74 | 0,28% | 25.210,00 |
| 25.08.2025 | 46,95 | 46,98 | 46,34 | 46,61 | -0,28% | 22.571,00 |
| 22.08.2025 | 44,90 | 47,24 | 44,90 | 46,74 | 6,06% | 41.498,00 |
| 21.08.2025 | 43,28 | 44,15 | 43,27 | 44,07 | 2,13% | 14.974,00 |
| 20.08.2025 | 43,65 | 43,77 | 42,95 | 43,15 | -2,22% | 11.514,00 |
| 19.08.2025 | 44,34 | 44,76 | 43,84 | 44,13 | -0,94% | 10.247,00 |
| 18.08.2025 | 43,87 | 44,55 | 43,83 | 44,55 | 2,39% | 12.089,00 |
| 15.08.2025 | 44,00 | 44,05 | 42,93 | 43,51 | -0,98% | 32.051,00 |
| 14.08.2025 | 45,55 | 45,72 | 43,89 | 43,94 | -4,71% | 31.787,00 |
| 13.08.2025 | 46,37 | 46,52 | 45,15 | 46,11 | -0,15% | 98.412,00 |
| 12.08.2025 | 43,62 | 46,19 | 43,41 | 46,18 | 6,92% | 43.813,00 |
| 11.08.2025 | 43,43 | 44,29 | 40,63 | 43,19 | 3,03% | 25.610,00 |
| 08.08.2025 | 42,66 | 43,75 | 41,56 | 41,92 | -0,26% | 29.038,00 |
| 07.08.2025 | 47,05 | 47,44 | 39,48 | 42,03 | 4,53% | 53.899,00 |
| 06.08.2025 | 40,15 | 40,21 | 38,14 | 40,21 | 1,08% | 78.551,00 |
| 05.08.2025 | 40,07 | 40,07 | 39,20 | 39,78 | 0,28% | 21.303,00 |
| 04.08.2025 | 38,52 | 39,67 | 38,33 | 39,67 | 4,42% | 23.813,00 |
| 01.08.2025 | 39,00 | 39,00 | 36,91 | 37,99 | -5,76% | 62.838,00 |
| 31.07.2025 | 39,44 | 40,62 | 39,44 | 40,31 | 1,77% | 42.230,00 |
| 30.07.2025 | 40,20 | 40,70 | 39,29 | 39,61 | -0,90% | 32.998,00 |
| 29.07.2025 | 40,21 | 40,21 | 39,60 | 39,97 | 0,20% | 18.830,00 |
| 28.07.2025 | 39,79 | 40,11 | 39,56 | 39,89 | 0,50% | 7.248,00 |
| 25.07.2025 | 39,52 | 39,89 | 38,87 | 39,69 | 1,04% | 19.743,00 |
| 24.07.2025 | 40,25 | 40,25 | 39,28 | 39,28 | -2,02% | 19.878,00 |
| 23.07.2025 | 39,52 | 40,22 | 39,35 | 40,09 | 2,24% | 30.431,00 |
| 22.07.2025 | 38,92 | 39,40 | 38,51 | 39,21 | 1,66% | 42.127,00 |
| 21.07.2025 | 39,84 | 40,19 | 38,46 | 38,57 | -3,36% | 26.269,00 |
| 18.07.2025 | 39,90 | 40,36 | 39,06 | 39,91 | 1,01% | 30.845,00 |
| 17.07.2025 | 39,45 | 39,95 | 39,14 | 39,51 | 0,25% | 20.025,00 |
| 16.07.2025 | 39,22 | 40,02 | 38,59 | 39,41 | 0,18% | 46.839,00 |
| 15.07.2025 | 39,03 | 40,28 | 38,97 | 39,34 | 0,59% | 67.499,00 |
| 14.07.2025 | 38,63 | 39,78 | 38,31 | 39,11 | 1,53% | 34.795,00 |
| 11.07.2025 | 38,98 | 38,99 | 38,33 | 38,52 | -1,38% | 26.689,00 |
| 10.07.2025 | 39,70 | 39,96 | 38,82 | 39,06 | -0,29% | 47.743,00 |
| 09.07.2025 | 37,94 | 39,23 | 37,42 | 39,18 | 3,71% | 33.864,00 |
| 08.07.2025 | 38,13 | 38,35 | 37,61 | 37,78 | -0,17% | 30.626,00 |
| 07.07.2025 | 38,53 | 38,95 | 37,78 | 37,84 | -2,30% | 10.289,00 |
| 03.07.2025 | 38,54 | 38,95 | 38,34 | 38,73 | 2,00% | 13.144,00 |
| 02.07.2025 | 36,68 | 38,10 | 36,65 | 37,97 | 3,57% | 25.276,00 |
| 01.07.2025 | 35,98 | 37,47 | 35,98 | 36,66 | 1,05% | 29.420,00 |
| 30.06.2025 | 36,27 | 36,75 | 35,32 | 36,28 | 1,06% | 17.595,00 |
| 27.06.2025 | 36,09 | 36,56 | 35,74 | 35,90 | -0,31% | 12.508,00 |
| 26.06.2025 | 35,31 | 36,45 | 35,31 | 36,01 | 2,92% | 17.374,00 |
| 25.06.2025 | 35,86 | 35,86 | 34,99 | 34,99 | -2,47% | 11.761,00 |
| 24.06.2025 | 34,88 | 36,04 | 34,85 | 35,88 | 3,68% | 20.381,00 |
| 23.06.2025 | 33,34 | 34,79 | 33,34 | 34,60 | 2,73% | 14.046,00 |
| 20.06.2025 | 34,38 | 34,79 | 33,68 | 33,68 | -2,04% | 33.475,00 |
| 18.06.2025 | 34,32 | 35,06 | 34,16 | 34,38 | 0,29% | 31.379,00 |
| 17.06.2025 | 34,58 | 34,58 | 33,86 | 34,28 | -1,86% | 36.658,00 |
| 16.06.2025 | 34,34 | 35,18 | 34,27 | 34,93 | 3,13% | 17.010,00 |
| 13.06.2025 | 34,00 | 34,19 | 33,66 | 33,87 | -1,22% | 63.791,00 |
| 12.06.2025 | 34,09 | 34,35 | 33,84 | 34,29 | -1,30% | 20.212,00 |
| 11.06.2025 | 34,39 | 35,01 | 34,25 | 34,74 | 2,12% | 30.027,00 |
| 10.06.2025 | 33,36 | 34,08 | 33,36 | 34,02 | 2,01% | 36.751,00 |
| 09.06.2025 | 31,91 | 33,56 | 31,91 | 33,35 | 4,61% | 24.385,00 |
| 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 |