20,870$
-3,16%
Echtzeit-Aktienkurs Allied Motion Technologies
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |