45,200€
5,12%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 45,80 | 45,80 | 42,00 | 43,00 | -8,90% | 260,00 |
| 05.11.2025 | 46,20 | 47,20 | 46,20 | 47,20 | 1,72% | - |
| 04.11.2025 | 47,60 | 47,60 | 46,40 | 46,40 | -3,73% | - |
| 03.11.2025 | 46,80 | 48,20 | 46,80 | 48,20 | 2,99% | - |
| 31.10.2025 | 47,00 | 47,00 | 46,80 | 46,80 | -3,31% | - |
| 30.10.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 4,76% | - |
| 29.10.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 28.10.2025 | 45,80 | 46,00 | 45,80 | 46,00 | -0,43% | - |
| 27.10.2025 | 47,40 | 48,40 | 46,20 | 46,20 | -3,35% | 185,00 |
| 24.10.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 9,63% | - |
| 23.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 22.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 21.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 3,33% | - |
| 20.10.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 17.10.2025 | 41,20 | 41,80 | 41,20 | 41,80 | -4,57% | - |
| 16.10.2025 | 45,00 | 45,00 | 43,80 | 43,80 | -2,67% | 25,00 |
| 15.10.2025 | 44,40 | 45,00 | 44,40 | 45,00 | 10,84% | - |
| 14.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 13.10.2025 | 40,00 | 40,80 | 40,00 | 40,80 | 3,03% | - |
| 10.10.2025 | 41,00 | 41,00 | 39,60 | 39,60 | 6,45% | 135,00 |
| 09.10.2025 | 37,80 | 37,80 | 41,80 | 37,20 | 4,49% | - |
| 07.10.2025 | 36,40 | 36,40 | 35,60 | 35,60 | -2,20% | - |
| 06.10.2025 | 37,20 | 37,20 | 36,40 | 36,40 | -1,09% | - |
| 03.10.2025 | 37,00 | 37,20 | 36,80 | 36,80 | -1,08% | - |
| 02.10.2025 | 38,40 | 38,40 | 37,20 | 37,20 | -3,12% | - |
| 01.10.2025 | 37,20 | 38,40 | 37,20 | 38,40 | 5,49% | - |
| 30.09.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 29.09.2025 | 37,00 | 37,00 | 36,60 | 36,60 | -0,54% | - |
| 26.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 25.09.2025 | 37,40 | 37,40 | 37,00 | 37,00 | -1,07% | - |
| 24.09.2025 | 38,20 | 38,20 | 37,40 | 37,40 | -2,60% | - |
| 23.09.2025 | 39,20 | 39,20 | 38,40 | 38,40 | -2,54% | - |
| 22.09.2025 | 39,20 | 39,40 | 39,20 | 39,40 | -1,99% | - |
| 19.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 4,15% | - |
| 18.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 17.09.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -4,08% | - |
| 16.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 15.09.2025 | 38,80 | 39,40 | 38,80 | 39,20 | 0,51% | - |
| 12.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 11.09.2025 | 38,40 | 38,80 | 38,40 | 38,80 | 1,57% | - |
| 10.09.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 2,69% | 20,00 |
| 09.09.2025 | 38,40 | 38,40 | 37,20 | 37,20 | -4,12% | - |
| 08.09.2025 | 38,40 | 38,80 | 38,40 | 38,80 | 0,52% | - |
| 05.09.2025 | 39,00 | 39,00 | 38,60 | 38,60 | 1,58% | - |
| 04.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 03.09.2025 | 38,20 | 38,20 | 38,00 | 38,00 | -1,55% | 5,00 |
| 02.09.2025 | 38,20 | 38,60 | 38,20 | 38,60 | 1,05% | - |
| 01.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -4,50% | 18,00 |
| 29.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 28.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 27.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 25.08.2025 | 39,60 | 39,80 | 39,60 | 39,80 | 0,00% | - |
| 22.08.2025 | 37,60 | 40,40 | 37,60 | 39,80 | 9,34% | 23,00 |
| 21.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 20.08.2025 | 37,20 | 37,20 | 37,00 | 37,00 | -1,07% | - |
| 19.08.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -0,53% | - |
| 18.08.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 0,00% | - |
| 16.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,09% | - |
| 14.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 13.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 6,52% | - |
| 12.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 08.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -7,69% | - |
| 07.08.2025 | 37,00 | 39,00 | 37,00 | 39,00 | 16,77% | 60,00 |
| 06.08.2025 | 34,20 | 34,20 | 33,40 | 33,40 | -1,76% | - |
| 05.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 04.08.2025 | 32,60 | 33,60 | 32,60 | 33,60 | -3,45% | - |
| 01.08.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 31.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 30.07.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 0,58% | - |
| 29.07.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 0,00% | - |
| 28.07.2025 | 33,80 | 34,20 | 33,80 | 34,20 | 1,79% | - |
| 25.07.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 0,00% | - |
| 24.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 23.07.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 1,81% | - |
| 22.07.2025 | 32,40 | 33,20 | 32,40 | 33,20 | 1,84% | - |
| 21.07.2025 | 33,80 | 33,80 | 32,60 | 32,60 | -4,68% | - |
| 18.07.2025 | 33,80 | 34,20 | 33,80 | 34,20 | 2,40% | - |
| 17.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 16.07.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 0,00% | - |
| 15.07.2025 | 33,00 | 33,80 | 33,00 | 33,80 | 0,00% | - |
| 14.07.2025 | 32,40 | 33,80 | 32,40 | 33,80 | 3,05% | - |
| 11.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 10.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 09.07.2025 | 31,80 | 33,00 | 31,80 | 33,00 | 3,13% | - |
| 08.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 04.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 03.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,90% | - |
| 02.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 01.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 30.06.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | - |
| 27.06.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -0,65% | - |
| 26.06.2025 | 29,60 | 30,60 | 29,60 | 30,60 | 2,00% | - |
| 25.06.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -1,96% | - |
| 24.06.2025 | 29,80 | 30,60 | 29,80 | 30,60 | 3,38% | - |
| 23.06.2025 | 28,80 | 29,60 | 28,80 | 29,60 | 0,68% | - |
| 20.06.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 2,08% | - |
| 19.06.2025 | 29,40 | 29,40 | 28,80 | 28,80 | -2,70% | - |
| 18.06.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | - |
| 17.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 16.06.2025 | 29,00 | 29,80 | 29,00 | 29,80 | 2,76% | - |