52,875$
1,96%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 53,13 | 53,47 | 51,81 | 52,88 | 1,96% | 53.903,00 |
| 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 |
| 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 |