60,920$
-6,95%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 63,52 | 64,89 | 58,70 | 60,94 | -6,92% | 105.707,00 |
| 06.03.2026 | 62,14 | 66,00 | 56,78 | 65,47 | 5,32% | 66.692,00 |
| 05.03.2026 | 61,60 | 64,36 | 58,03 | 62,16 | -1,97% | 61.060,00 |
| 04.03.2026 | 62,94 | 64,36 | 62,23 | 63,41 | 2,13% | 32.294,00 |
| 03.03.2026 | 62,01 | 62,68 | 60,90 | 62,09 | -4,97% | 104.202,00 |
| 02.03.2026 | 63,86 | 65,92 | 62,26 | 65,34 | -0,05% | 18.262,00 |
| 27.02.2026 | 65,29 | 66,86 | 63,80 | 65,37 | -2,32% | 78.987,00 |
| 26.02.2026 | 66,89 | 67,30 | 64,55 | 66,92 | 0,73% | 20.549,00 |
| 25.02.2026 | 67,90 | 67,90 | 66,06 | 66,44 | -1,50% | 15.489,00 |
| 24.02.2026 | 66,17 | 67,52 | 65,62 | 67,45 | 3,32% | 17.994,00 |
| 23.02.2026 | 67,90 | 67,90 | 64,48 | 65,28 | -4,49% | 13.683,00 |
| 20.02.2026 | 67,11 | 69,13 | 67,00 | 68,35 | 1,26% | 22.995,00 |
| 19.02.2026 | 66,70 | 67,72 | 66,41 | 67,50 | 0,63% | 73.618,00 |
| 18.02.2026 | 65,85 | 68,88 | 65,85 | 67,08 | 1,50% | 23.983,00 |
| 17.02.2026 | 67,39 | 67,55 | 65,92 | 66,09 | -0,60% | 31.607,00 |
| 13.02.2026 | 65,40 | 67,01 | 65,05 | 66,49 | 1,76% | 16.270,00 |
| 12.02.2026 | 67,00 | 67,00 | 63,94 | 65,34 | -0,34% | 44.790,00 |
| 11.02.2026 | 68,18 | 68,83 | 65,51 | 65,56 | -1,28% | 23.429,00 |
| 10.02.2026 | 68,88 | 68,88 | 65,49 | 66,41 | -3,49% | 51.547,00 |
| 09.02.2026 | 66,23 | 69,81 | 65,75 | 68,81 | 4,83% | 57.563,00 |
| 06.02.2026 | 63,38 | 66,21 | 63,30 | 65,64 | 5,56% | 32.143,00 |
| 05.02.2026 | 60,45 | 63,20 | 60,45 | 62,18 | 0,83% | 170.476,00 |
| 04.02.2026 | 65,62 | 65,62 | 60,12 | 61,67 | -3,70% | 25.570,00 |
| 03.02.2026 | 63,50 | 65,06 | 62,59 | 64,04 | 1,28% | 28.891,00 |
| 02.02.2026 | 60,21 | 63,64 | 60,21 | 63,23 | 3,66% | 21.170,00 |
| 30.01.2026 | 60,30 | 61,87 | 60,01 | 61,00 | -0,34% | 27.080,00 |
| 29.01.2026 | 61,40 | 62,03 | 59,65 | 61,21 | 2,03% | 27.779,00 |
| 28.01.2026 | 60,25 | 61,41 | 59,47 | 59,99 | -1,45% | 37.149,00 |
| 27.01.2026 | 63,49 | 63,49 | 59,55 | 60,87 | -3,96% | 34.222,00 |
| 26.01.2026 | 62,37 | 63,59 | 62,18 | 63,38 | 0,43% | 12.423,00 |
| 23.01.2026 | 62,85 | 63,29 | 62,37 | 63,11 | -1,22% | 23.199,00 |
| 22.01.2026 | 63,65 | 65,02 | 63,48 | 63,89 | 1,82% | 20.902,00 |
| 21.01.2026 | 61,99 | 63,62 | 61,13 | 62,75 | 2,63% | 15.049,00 |
| 20.01.2026 | 59,97 | 61,81 | 59,97 | 61,14 | -0,29% | 51.207,00 |
| 16.01.2026 | 61,95 | 62,79 | 61,23 | 61,32 | -0,66% | 17.600,00 |
| 15.01.2026 | 62,32 | 62,54 | 60,81 | 61,73 | 0,81% | 22.356,00 |
| 14.01.2026 | 61,33 | 61,46 | 59,80 | 61,23 | 0,21% | 20.934,00 |
| 13.01.2026 | 61,30 | 61,95 | 60,78 | 61,10 | 0,39% | 12.504,00 |
| 12.01.2026 | 59,43 | 61,81 | 59,43 | 60,86 | 3,01% | 20.336,00 |
| 09.01.2026 | 56,65 | 59,08 | 56,11 | 59,08 | 5,42% | 28.179,00 |
| 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 |