56,040$
-1,54%
Echtzeit-Aktienkurs Allied Motion Technologies
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 57,08 | 57,62 | 55,90 | 56,04 | -1,54% | 20.780,00 |
| 07.01.2026 | 58,43 | 58,52 | 56,30 | 56,92 | -1,29% | 39.248,00 |
| 06.01.2026 | 57,55 | 58,49 | 54,45 | 57,66 | -1,06% | 39.923,00 |
| 05.01.2026 | 56,71 | 59,37 | 56,71 | 58,28 | 5,14% | 20.987,00 |
| 02.01.2026 | 54,50 | 55,50 | 54,24 | 55,43 | 3,13% | 13.393,00 |
| 31.12.2025 | 53,78 | 54,54 | 53,30 | 53,75 | -0,40% | 10.561,00 |
| 30.12.2025 | 54,98 | 54,98 | 53,78 | 53,96 | -2,65% | 22.336,00 |
| 29.12.2025 | 55,44 | 55,81 | 54,39 | 55,43 | -0,40% | 16.073,00 |
| 26.12.2025 | 56,99 | 56,99 | 55,42 | 55,65 | -1,19% | 13.942,00 |
| 24.12.2025 | 55,25 | 56,41 | 55,23 | 56,32 | 1,06% | 6.895,00 |
| 23.12.2025 | 55,69 | 56,82 | 55,51 | 55,73 | 0,45% | 15.763,00 |
| 22.12.2025 | 55,38 | 56,20 | 54,55 | 55,48 | 0,74% | 15.425,00 |
| 19.12.2025 | 54,95 | 55,72 | 54,90 | 55,07 | 0,40% | 34.200,00 |
| 18.12.2025 | 52,82 | 55,05 | 52,82 | 54,85 | 6,48% | 34.384,00 |
| 17.12.2025 | 55,30 | 55,31 | 50,95 | 51,51 | -5,76% | 35.755,00 |
| 16.12.2025 | 54,24 | 55,36 | 53,38 | 54,66 | -0,74% | 37.861,00 |
| 15.12.2025 | 56,87 | 57,42 | 55,04 | 55,07 | -0,51% | 49.524,00 |
| 12.12.2025 | 56,85 | 57,27 | 55,07 | 55,35 | -2,52% | 28.287,00 |
| 11.12.2025 | 56,47 | 57,73 | 55,48 | 56,78 | -0,15% | 15.849,00 |
| 10.12.2025 | 55,65 | 57,66 | 55,28 | 56,87 | 2,24% | 21.784,00 |
| 09.12.2025 | 54,09 | 56,75 | 54,00 | 55,62 | 1,63% | 23.785,00 |
| 08.12.2025 | 55,45 | 55,76 | 54,25 | 54,73 | 0,46% | 34.097,00 |
| 05.12.2025 | 54,65 | 54,87 | 53,60 | 54,48 | -0,53% | 12.350,00 |
| 04.12.2025 | 53,47 | 55,18 | 53,27 | 54,77 | 1,97% | 20.248,00 |
| 03.12.2025 | 54,18 | 54,18 | 52,57 | 53,71 | -0,76% | 14.910,00 |
| 02.12.2025 | 54,03 | 55,49 | 53,07 | 54,12 | 1,58% | 18.770,00 |
| 01.12.2025 | 52,16 | 53,67 | 52,03 | 53,28 | -1,33% | 10.798,00 |
| 28.11.2025 | 53,75 | 54,03 | 53,32 | 54,00 | -0,30% | 8.282,00 |
| 26.11.2025 | 54,46 | 54,80 | 53,40 | 54,16 | 1,65% | 45.898,00 |
| 25.11.2025 | 51,85 | 53,64 | 51,67 | 53,28 | 2,74% | 25.005,00 |
| 24.11.2025 | 51,18 | 52,65 | 50,79 | 51,86 | 1,63% | 26.833,00 |
| 21.11.2025 | 48,66 | 51,54 | 48,31 | 51,03 | 5,67% | 42.984,00 |
| 20.11.2025 | 51,80 | 52,80 | 48,20 | 48,29 | -4,15% | 26.175,00 |
| 19.11.2025 | 50,36 | 52,00 | 50,36 | 50,38 | 0,28% | 28.505,00 |
| 18.11.2025 | 49,95 | 51,43 | 49,40 | 50,24 | -0,67% | 21.244,00 |
| 17.11.2025 | 52,46 | 53,67 | 50,56 | 50,58 | -4,10% | 17.927,00 |
| 14.11.2025 | 50,22 | 52,74 | 50,00 | 52,74 | 3,45% | 18.808,00 |
| 13.11.2025 | 52,46 | 52,87 | 50,26 | 50,98 | -4,32% | 11.601,00 |
| 12.11.2025 | 53,11 | 54,75 | 53,09 | 53,28 | 1,64% | 58.919,00 |
| 11.11.2025 | 52,14 | 53,05 | 51,30 | 52,42 | -0,29% | 24.889,00 |
| 10.11.2025 | 53,80 | 54,21 | 52,42 | 52,57 | 0,57% | 30.639,00 |
| 07.11.2025 | 49,86 | 52,81 | 49,81 | 52,27 | 3,61% | 55.731,00 |
| 06.11.2025 | 51,52 | 51,52 | 44,78 | 50,45 | -5,75% | 100.455,00 |
| 05.11.2025 | 54,04 | 55,52 | 53,05 | 53,53 | -0,30% | 37.726,00 |
| 04.11.2025 | 54,52 | 55,20 | 53,28 | 53,69 | -4,45% | 27.802,00 |
| 03.11.2025 | 54,70 | 56,20 | 53,70 | 56,19 | 2,84% | 22.374,00 |
| 31.10.2025 | 56,08 | 56,08 | 54,15 | 54,64 | -0,64% | 30.597,00 |
| 30.10.2025 | 55,79 | 57,62 | 54,53 | 54,99 | -2,86% | 52.772,00 |
| 29.10.2025 | 54,73 | 58,04 | 54,36 | 56,61 | 4,25% | 70.208,00 |
| 28.10.2025 | 54,12 | 55,70 | 53,67 | 54,30 | 0,06% | 19.859,00 |
| 27.10.2025 | 57,49 | 57,49 | 54,19 | 54,27 | -1,13% | 11.595,00 |
| 24.10.2025 | 56,91 | 56,91 | 54,85 | 54,89 | -1,82% | 24.758,00 |
| 23.10.2025 | 51,45 | 55,94 | 51,45 | 55,91 | 9,65% | 46.186,00 |
| 22.10.2025 | 51,76 | 51,77 | 50,38 | 50,99 | -1,38% | 28.326,00 |
| 21.10.2025 | 50,94 | 52,29 | 50,67 | 51,70 | 4,89% | 19.612,00 |
| 17.10.2025 | 48,98 | 49,48 | 47,99 | 49,29 | -0,63% | 24.850,00 |
| 16.10.2025 | 53,24 | 53,47 | 49,55 | 49,60 | -6,94% | 33.254,00 |
| 15.10.2025 | 53,13 | 53,47 | 51,81 | 53,30 | 2,78% | 69.269,00 |
| 14.10.2025 | 47,37 | 52,01 | 47,34 | 51,86 | 7,33% | 50.755,00 |
| 13.10.2025 | 46,64 | 48,32 | 46,33 | 48,32 | 5,27% | 26.513,00 |
| 10.10.2025 | 48,43 | 48,98 | 45,88 | 45,90 | -3,85% | 94.562,00 |
| 09.10.2025 | 44,90 | 48,56 | 44,90 | 47,74 | 7,19% | 53.746,00 |
| 08.10.2025 | 42,50 | 44,55 | 42,50 | 44,54 | 5,74% | 24.351,00 |
| 07.10.2025 | 43,45 | 43,63 | 41,93 | 42,12 | -2,36% | 15.668,00 |
| 06.10.2025 | 44,38 | 44,58 | 43,00 | 43,14 | -1,21% | 13.315,00 |
| 03.10.2025 | 44,38 | 44,56 | 43,55 | 43,67 | -0,89% | 14.123,00 |
| 02.10.2025 | 45,63 | 45,81 | 43,77 | 44,06 | -3,14% | 25.248,00 |
| 01.10.2025 | 44,62 | 45,69 | 44,43 | 45,49 | 1,59% | 32.544,00 |
| 30.09.2025 | 43,45 | 44,82 | 43,45 | 44,78 | 3,49% | 19.051,00 |
| 29.09.2025 | 44,53 | 44,91 | 43,24 | 43,27 | -1,07% | 12.698,00 |
| 26.09.2025 | 43,84 | 44,00 | 43,16 | 43,74 | 0,25% | 19.777,00 |
| 25.09.2025 | 43,95 | 44,51 | 43,39 | 43,63 | -1,80% | 20.839,00 |
| 24.09.2025 | 45,73 | 45,73 | 44,12 | 44,43 | -2,51% | 29.873,00 |
| 23.09.2025 | 47,08 | 47,53 | 45,46 | 45,57 | -2,93% | 33.360,00 |
| 22.09.2025 | 46,85 | 47,10 | 45,74 | 46,95 | 0,97% | 19.633,00 |
| 19.09.2025 | 47,60 | 48,01 | 46,35 | 46,50 | -2,76% | 31.958,00 |
| 18.09.2025 | 46,22 | 47,84 | 46,22 | 47,82 | 4,34% | 29.147,00 |
| 17.09.2025 | 45,66 | 46,99 | 45,14 | 45,83 | 1,46% | 38.195,00 |
| 16.09.2025 | 46,68 | 46,68 | 45,14 | 45,17 | -2,99% | 16.370,00 |
| 15.09.2025 | 46,46 | 47,17 | 45,71 | 46,56 | 0,82% | 26.215,00 |
| 12.09.2025 | 46,07 | 46,68 | 45,84 | 46,18 | -0,60% | 29.707,00 |
| 11.09.2025 | 45,66 | 46,65 | 45,57 | 46,46 | 2,09% | 31.324,00 |
| 10.09.2025 | 44,67 | 45,77 | 44,67 | 45,51 | 2,57% | 13.651,00 |
| 09.09.2025 | 45,64 | 45,64 | 43,85 | 44,37 | -3,02% | 35.243,00 |
| 08.09.2025 | 45,84 | 46,57 | 45,60 | 45,75 | 0,53% | 12.274,00 |
| 05.09.2025 | 46,48 | 47,01 | 45,01 | 45,51 | -1,05% | 16.571,00 |
| 04.09.2025 | 44,78 | 46,01 | 44,78 | 46,00 | 2,83% | 26.246,00 |
| 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 |