18,790$
3,19%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,45 | 18,86 | 18,41 | 18,79 | 3,19% | 17.611,00 |
| 04.11.2024 | 17,73 | 18,41 | 17,73 | 18,21 | 2,53% | 29.249,00 |
| 01.11.2024 | 17,40 | 17,81 | 17,40 | 17,76 | 2,66% | 16.284,00 |
| 31.10.2024 | 17,53 | 17,55 | 17,23 | 17,30 | -1,37% | 8.551,00 |
| 30.10.2024 | 17,75 | 17,89 | 17,51 | 17,54 | -0,17% | 14.651,00 |
| 29.10.2024 | 18,09 | 18,09 | 17,37 | 17,57 | -2,68% | 13.621,00 |
| 28.10.2024 | 18,35 | 18,35 | 17,99 | 18,05 | 1,19% | 16.859,00 |
| 25.10.2024 | 17,62 | 18,03 | 17,49 | 17,84 | 2,85% | 43.818,00 |
| 24.10.2024 | 17,11 | 17,49 | 17,04 | 17,35 | 2,19% | 76.081,00 |
| 23.10.2024 | 17,16 | 17,18 | 16,92 | 16,97 | -2,29% | 19.064,00 |
| 22.10.2024 | 18,34 | 18,34 | 17,31 | 17,37 | -4,47% | 13.063,00 |
| 21.10.2024 | 19,15 | 19,25 | 18,16 | 18,18 | -3,95% | 13.050,00 |
| 18.10.2024 | 19,09 | 19,21 | 18,90 | 18,93 | -0,99% | 9.674,00 |
| 17.10.2024 | 19,05 | 19,20 | 18,85 | 19,12 | 0,21% | 8.704,00 |
| 16.10.2024 | 18,80 | 19,21 | 18,71 | 19,08 | 2,06% | 25.214,00 |
| 15.10.2024 | 18,40 | 19,00 | 18,40 | 18,70 | 1,60% | 19.391,00 |
| 14.10.2024 | 18,63 | 18,66 | 18,27 | 18,40 | -2,83% | 10.573,00 |
| 11.10.2024 | 18,46 | 18,97 | 18,46 | 18,94 | 2,80% | 18.435,00 |
| 10.10.2024 | 17,83 | 18,42 | 17,55 | 18,42 | 1,49% | 15.207,00 |
| 09.10.2024 | 17,85 | 18,17 | 17,69 | 18,15 | 2,89% | 33.091,00 |
| 08.10.2024 | 18,14 | 18,14 | 17,57 | 17,64 | -2,33% | 17.815,00 |
| 07.10.2024 | 17,75 | 18,08 | 17,64 | 18,06 | 1,06% | 10.630,00 |
| 04.10.2024 | 18,04 | 18,04 | 17,71 | 17,87 | 2,52% | 24.733,00 |
| 03.10.2024 | 18,43 | 18,43 | 17,37 | 17,43 | -4,28% | 22.223,00 |
| 02.10.2024 | 18,03 | 18,46 | 17,96 | 18,21 | 0,77% | 33.341,00 |
| 01.10.2024 | 18,70 | 18,75 | 18,00 | 18,07 | -4,79% | 21.276,00 |
| 30.09.2024 | 19,20 | 19,20 | 18,77 | 18,98 | -1,45% | 11.625,00 |
| 27.09.2024 | 19,34 | 19,85 | 19,21 | 19,26 | 0,84% | 13.735,00 |
| 26.09.2024 | 19,33 | 19,40 | 19,06 | 19,10 | 1,23% | 22.315,00 |
| 25.09.2024 | 19,24 | 19,25 | 18,86 | 18,87 | -2,49% | 12.156,00 |
| 24.09.2024 | 20,11 | 20,11 | 19,35 | 19,35 | -3,06% | 14.287,00 |
| 23.09.2024 | 20,46 | 20,62 | 19,96 | 19,96 | -1,77% | 20.535,00 |
| 20.09.2024 | 20,56 | 21,04 | 20,24 | 20,32 | -1,55% | 30.054,00 |
| 19.09.2024 | 20,95 | 21,13 | 20,48 | 20,64 | 0,93% | 52.789,00 |
| 18.09.2024 | 20,70 | 21,33 | 20,45 | 20,45 | -2,39% | 33.771,00 |
| 17.09.2024 | 20,66 | 21,35 | 20,66 | 20,95 | 2,29% | 33.574,00 |
| 16.09.2024 | 20,87 | 20,87 | 20,14 | 20,48 | 0,20% | 11.466,00 |
| 13.09.2024 | 19,59 | 20,45 | 19,56 | 20,44 | 6,46% | 35.813,00 |
| 12.09.2024 | 18,92 | 19,22 | 18,81 | 19,20 | 1,96% | 10.984,00 |
| 11.09.2024 | 18,67 | 18,88 | 18,45 | 18,83 | -0,42% | 16.672,00 |
| 10.09.2024 | 18,52 | 18,94 | 18,36 | 18,91 | 0,32% | 10.288,00 |
| 09.09.2024 | 19,31 | 19,46 | 18,73 | 18,85 | -2,03% | 9.507,00 |
| 06.09.2024 | 20,50 | 20,50 | 19,24 | 19,24 | -6,15% | 11.280,00 |
| 05.09.2024 | 20,56 | 20,80 | 20,09 | 20,50 | -1,11% | 30.928,00 |
| 04.09.2024 | 20,73 | 20,91 | 20,60 | 20,73 | 0,34% | 17.239,00 |
| 03.09.2024 | 21,04 | 21,04 | 20,33 | 20,66 | -2,73% | 68.103,00 |
| 30.08.2024 | 20,95 | 21,29 | 20,91 | 21,24 | 0,90% | 16.729,00 |
| 29.08.2024 | 20,96 | 21,38 | 20,96 | 21,05 | 1,40% | 10.246,00 |
| 28.08.2024 | 20,86 | 20,89 | 20,58 | 20,76 | -0,86% | 9.807,00 |
| 27.08.2024 | 20,86 | 21,27 | 20,86 | 20,94 | -1,78% | 15.661,00 |
| 26.08.2024 | 21,55 | 21,79 | 21,26 | 21,32 | 2,08% | 89.739,00 |
| 23.08.2024 | 20,82 | 21,70 | 20,82 | 20,89 | 0,89% | 116.406,00 |
| 22.08.2024 | 20,65 | 20,97 | 20,60 | 20,70 | -1,48% | 12.426,00 |
| 21.08.2024 | 20,76 | 21,15 | 20,69 | 21,01 | 1,89% | 52.516,00 |
| 20.08.2024 | 20,88 | 20,88 | 20,38 | 20,62 | -1,53% | 60.711,00 |
| 19.08.2024 | 20,75 | 21,05 | 20,75 | 20,94 | 0,00% | 2.928,00 |
| 16.08.2024 | 21,59 | 21,59 | 20,90 | 20,94 | -1,37% | 15.754,00 |
| 15.08.2024 | 21,34 | 21,54 | 20,94 | 21,23 | 2,02% | 26.695,00 |
| 14.08.2024 | 20,52 | 21,14 | 20,52 | 20,81 | -1,00% | 43.387,00 |
| 13.08.2024 | 21,05 | 21,14 | 20,54 | 21,02 | -0,13% | 28.798,00 |
| 12.08.2024 | 20,56 | 21,05 | 20,50 | 21,05 | 2,52% | 29.849,00 |
| 09.08.2024 | 20,47 | 21,04 | 20,20 | 20,53 | 0,83% | 37.229,00 |
| 08.08.2024 | 20,86 | 21,65 | 19,86 | 20,36 | -14,56% | 58.153,00 |
| 07.08.2024 | 25,18 | 25,18 | 23,78 | 23,83 | -2,54% | 12.240,00 |
| 06.08.2024 | 24,07 | 24,78 | 23,90 | 24,45 | 0,49% | 16.082,00 |
| 05.08.2024 | 23,86 | 24,71 | 23,86 | 24,33 | -5,84% | 6.632,00 |
| 02.08.2024 | 26,48 | 26,48 | 25,61 | 25,84 | -5,93% | 11.186,00 |
| 01.08.2024 | 28,93 | 29,19 | 27,00 | 27,47 | -5,11% | 7.672,00 |
| 31.07.2024 | 28,63 | 29,76 | 28,29 | 28,95 | 1,76% | 7.601,00 |
| 30.07.2024 | 28,87 | 28,87 | 28,00 | 28,45 | 0,53% | 9.360,00 |
| 29.07.2024 | 28,84 | 29,08 | 28,12 | 28,30 | -1,74% | 3.621,00 |
| 26.07.2024 | 28,27 | 28,99 | 28,27 | 28,80 | 2,86% | 6.204,00 |
| 25.07.2024 | 27,12 | 28,39 | 27,12 | 28,00 | 2,49% | 29.563,00 |
| 24.07.2024 | 28,13 | 28,26 | 27,31 | 27,32 | -3,99% | 51.118,00 |
| 23.07.2024 | 27,51 | 28,68 | 27,51 | 28,46 | 1,99% | 20.978,00 |
| 22.07.2024 | 27,95 | 28,01 | 26,90 | 27,90 | 2,05% | 14.214,00 |
| 19.07.2024 | 27,59 | 27,70 | 27,07 | 27,34 | -1,41% | 5.095,00 |
| 18.07.2024 | 28,38 | 28,64 | 27,51 | 27,73 | -2,36% | 17.611,00 |
| 17.07.2024 | 28,44 | 29,06 | 28,09 | 28,40 | -3,20% | 36.633,00 |
| 16.07.2024 | 27,96 | 29,39 | 27,73 | 29,34 | 7,55% | 19.272,00 |
| 15.07.2024 | 26,69 | 27,50 | 26,69 | 27,28 | 1,56% | 19.713,00 |
| 12.07.2024 | 26,75 | 27,13 | 26,48 | 26,86 | 1,78% | 14.733,00 |
| 11.07.2024 | 25,32 | 26,44 | 25,25 | 26,39 | 7,06% | 29.760,00 |
| 10.07.2024 | 23,94 | 24,69 | 23,94 | 24,65 | 2,45% | 12.393,00 |
| 09.07.2024 | 23,90 | 24,14 | 23,59 | 24,06 | -0,08% | 27.557,00 |
| 08.07.2024 | 24,50 | 24,51 | 24,01 | 24,08 | -0,41% | 10.011,00 |
| 05.07.2024 | 24,09 | 24,24 | 23,89 | 24,18 | -2,22% | 14.331,00 |
| 03.07.2024 | 24,51 | 25,11 | 24,49 | 24,73 | 0,08% | 10.645,00 |
| 02.07.2024 | 24,26 | 24,75 | 24,05 | 24,71 | 1,52% | 15.838,00 |
| 01.07.2024 | 25,27 | 25,88 | 24,11 | 24,34 | -3,53% | 17.053,00 |
| 28.06.2024 | 25,16 | 25,39 | 24,96 | 25,23 | 0,68% | 22.913,00 |
| 27.06.2024 | 24,93 | 25,15 | 24,54 | 25,06 | -0,04% | 14.113,00 |
| 26.06.2024 | 24,75 | 25,13 | 24,66 | 25,07 | 0,16% | 27.219,00 |
| 25.06.2024 | 25,05 | 25,18 | 24,70 | 25,03 | -0,99% | 6.882,00 |
| 24.06.2024 | 25,65 | 25,75 | 25,16 | 25,28 | -0,98% | 7.828,00 |
| 21.06.2024 | 25,41 | 25,69 | 25,36 | 25,53 | -0,55% | 7.005,00 |
| 20.06.2024 | 25,78 | 25,78 | 25,45 | 25,67 | -0,23% | 6.667,00 |
| 18.06.2024 | 25,12 | 25,93 | 25,02 | 25,73 | 3,71% | 24.002,00 |
| 17.06.2024 | 24,19 | 24,90 | 24,18 | 24,81 | 2,35% | 19.303,00 |
| 14.06.2024 | 25,75 | 25,75 | 24,18 | 24,24 | -5,39% | 23.963,00 |