62,860$
-0,77%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 63,06 | 64,38 | 61,90 | 62,71 | -1,01% | 37.345,00 |
| 20.05.2026 | 62,30 | 63,65 | 61,00 | 63,35 | 4,01% | 44.137,00 |
| 19.05.2026 | 60,50 | 60,91 | 58,75 | 60,91 | 0,12% | 43.375,00 |
| 18.05.2026 | 61,50 | 62,82 | 60,05 | 60,84 | -0,77% | 30.762,00 |
| 15.05.2026 | 63,33 | 63,57 | 60,06 | 61,31 | -3,54% | 61.953,00 |
| 14.05.2026 | 63,59 | 64,77 | 61,75 | 63,56 | 1,86% | 56.084,00 |
| 13.05.2026 | 63,67 | 63,67 | 61,37 | 62,40 | -1,06% | 37.923,00 |
| 12.05.2026 | 64,56 | 65,69 | 61,51 | 63,07 | -3,77% | 46.136,00 |
| 11.05.2026 | 65,29 | 66,35 | 63,79 | 65,54 | -1,50% | 31.685,00 |
| 08.05.2026 | 65,41 | 67,72 | 61,61 | 66,54 | 0,89% | 66.066,00 |
| 07.05.2026 | 68,20 | 69,66 | 61,51 | 65,95 | -14,76% | 83.772,00 |
| 06.05.2026 | 79,12 | 79,12 | 76,69 | 77,37 | -0,85% | 69.856,00 |
| 05.05.2026 | 77,20 | 80,33 | 76,75 | 78,03 | 3,08% | 63.395,00 |
| 04.05.2026 | 76,93 | 76,93 | 74,58 | 75,70 | -0,84% | 22.332,00 |
| 01.05.2026 | 77,18 | 77,18 | 75,19 | 76,34 | 0,10% | 28.618,00 |
| 30.04.2026 | 74,90 | 76,85 | 74,90 | 76,26 | 3,03% | 26.611,00 |
| 29.04.2026 | 74,02 | 75,62 | 72,68 | 74,02 | -0,59% | 46.140,00 |
| 28.04.2026 | 73,59 | 74,80 | 72,72 | 74,46 | 0,19% | 30.346,00 |
| 27.04.2026 | 75,57 | 76,00 | 73,58 | 74,32 | 0,55% | 12.495,00 |
| 24.04.2026 | 73,91 | 73,91 | 72,68 | 73,91 | 0,56% | 4.269,00 |
| 23.04.2026 | 72,42 | 74,35 | 72,42 | 73,50 | 2,62% | 16.164,00 |
| 22.04.2026 | 72,27 | 72,28 | 70,05 | 71,62 | 1,87% | 26.510,00 |
| 21.04.2026 | 73,81 | 74,14 | 70,11 | 70,31 | -4,49% | 26.054,00 |
| 20.04.2026 | 74,36 | 75,08 | 73,33 | 73,61 | -0,92% | 22.111,00 |
| 17.04.2026 | 72,29 | 75,53 | 71,65 | 74,29 | 5,66% | 38.138,00 |
| 16.04.2026 | 70,10 | 70,99 | 69,17 | 70,31 | -0,16% | 32.570,00 |
| 15.04.2026 | 71,20 | 71,49 | 69,53 | 70,42 | -2,14% | 23.440,00 |
| 14.04.2026 | 70,88 | 72,52 | 68,95 | 71,96 | 2,52% | 22.379,00 |
| 13.04.2026 | 72,17 | 72,40 | 68,75 | 70,19 | -3,60% | 30.377,00 |
| 10.04.2026 | 69,70 | 72,90 | 69,70 | 72,81 | 5,78% | 49.069,00 |
| 09.04.2026 | 64,00 | 68,94 | 63,99 | 68,83 | 6,25% | 62.929,00 |
| 08.04.2026 | 63,53 | 64,85 | 62,77 | 64,78 | 9,61% | 33.521,00 |
| 07.04.2026 | 59,27 | 59,38 | 58,22 | 59,10 | -1,84% | 77.463,00 |
| 06.04.2026 | 60,87 | 61,00 | 59,70 | 60,21 | -0,64% | 14.366,00 |
| 02.04.2026 | 59,22 | 61,81 | 58,99 | 60,60 | -1,92% | 70.893,00 |
| 01.04.2026 | 60,00 | 62,38 | 60,00 | 61,79 | 4,60% | 20.247,00 |
| 31.03.2026 | 60,26 | 60,52 | 57,44 | 59,07 | -0,76% | 58.150,00 |
| 30.03.2026 | 61,93 | 62,55 | 59,36 | 59,52 | -4,77% | 24.122,00 |
| 27.03.2026 | 61,45 | 63,00 | 60,62 | 62,50 | 1,43% | 53.286,00 |
| 26.03.2026 | 64,18 | 65,13 | 61,38 | 61,62 | -6,62% | 40.054,00 |
| 25.03.2026 | 65,84 | 66,42 | 64,81 | 65,99 | 1,41% | 43.156,00 |
| 24.03.2026 | 63,51 | 65,51 | 62,77 | 65,07 | 2,36% | 23.836,00 |
| 23.03.2026 | 62,45 | 64,21 | 62,09 | 63,57 | 5,27% | 33.829,00 |
| 20.03.2026 | 62,35 | 62,43 | 59,07 | 60,39 | -1,44% | 32.834,00 |
| 19.03.2026 | 60,21 | 63,02 | 59,74 | 61,27 | 0,03% | 43.926,00 |
| 18.03.2026 | 63,09 | 63,68 | 60,86 | 61,25 | -2,79% | 44.527,00 |
| 17.03.2026 | 65,05 | 65,05 | 62,37 | 63,01 | -2,26% | 31.613,00 |
| 16.03.2026 | 64,47 | 65,33 | 63,68 | 64,47 | 3,50% | 20.273,00 |
| 13.03.2026 | 64,51 | 64,66 | 61,49 | 62,29 | -2,55% | 53.621,00 |
| 12.03.2026 | 66,48 | 67,29 | 63,75 | 63,92 | -4,65% | 46.993,00 |
| 11.03.2026 | 63,57 | 67,09 | 61,92 | 67,04 | 6,16% | 96.435,00 |
| 10.03.2026 | 61,61 | 64,59 | 61,61 | 63,15 | 3,63% | 32.110,00 |
| 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 |