24,000€
Echtzeit-Aktienkurs Allied Motion Technologies
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 27.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 26.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 25.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 24.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 21.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 20.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 19.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 18.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 17.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 14.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 13.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 12.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 8,55% | - |
| 11.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 10.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 07.02.2025 | 23,40 | 23,40 | 23,20 | 23,40 | -0,85% | - |
| 06.02.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 05.02.2025 | 23,40 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 04.02.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | - |
| 03.02.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -3,31% | - |
| 31.01.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | - |
| 30.01.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 1,65% | - |
| 29.01.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 0,83% | - |
| 28.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 27.01.2025 | 24,80 | 24,80 | 24,20 | 24,20 | -3,20% | - |
| 24.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 23.01.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 1,61% | - |
| 22.01.2025 | 25,20 | 25,20 | 24,80 | 24,80 | -1,59% | - |
| 21.01.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 1,61% | - |
| 20.01.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | - |
| 17.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 16.01.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 2,50% | - |
| 15.01.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 2,56% | - |
| 14.01.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | - |
| 13.01.2025 | 22,40 | 23,20 | 22,40 | 23,20 | -4,13% | - |
| 10.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 09.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 08.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 07.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 06.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 03.01.2025 | 23,60 | 24,60 | 23,60 | 24,60 | 5,13% | - |
| 02.01.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 3,54% | - |
| 30.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 27.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 23.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 19.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 18.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 17.12.2024 | 24,20 | 24,20 | 23,40 | 23,40 | -4,10% | - |
| 13.12.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | - |
| 12.12.2024 | 25,20 | 25,20 | 24,20 | 24,20 | -5,47% | - |
| 11.12.2024 | 25,60 | 25,80 | 25,60 | 25,60 | 0,00% | - |
| 10.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 09.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 06.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 05.12.2024 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 04.12.2024 | 25,20 | 25,20 | 24,40 | 24,40 | -3,94% | - |
| 03.12.2024 | 24,80 | 25,40 | 24,80 | 25,40 | 2,42% | - |
| 02.12.2024 | 24,20 | 24,80 | 24,20 | 24,80 | 2,48% | - |
| 29.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 28.11.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 1,68% | - |
| 27.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 26.11.2024 | 23,60 | 24,00 | 23,60 | 23,80 | 1,71% | - |
| 25.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 22.11.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | - |
| 21.11.2024 | 23,20 | 23,40 | 23,20 | 23,20 | 0,00% | - |
| 20.11.2024 | 23,40 | 23,40 | 23,00 | 23,20 | 2,65% | - |
| 19.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 18.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 15.11.2024 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | - |
| 14.11.2024 | 22,80 | 23,00 | 22,60 | 23,00 | 7,48% | - |
| 13.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 12.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 11.11.2024 | 21,20 | 22,00 | 21,20 | 22,00 | 6,80% | - |
| 08.11.2024 | 20,00 | 20,60 | 20,00 | 20,60 | 9,57% | - |
| 07.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 06.11.2024 | 18,30 | 18,90 | 18,30 | 18,90 | 10,53% | - |
| 05.11.2024 | 16,50 | 17,10 | 16,50 | 17,10 | 2,40% | - |
| 04.11.2024 | 16,00 | 16,70 | 16,00 | 16,70 | 2,45% | 690,00 |
| 01.11.2024 | 15,70 | 16,30 | 15,70 | 16,30 | 2,52% | - |
| 31.10.2024 | 16,00 | 16,00 | 15,90 | 15,90 | -1,24% | - |
| 30.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 29.10.2024 | 16,50 | 16,50 | 15,60 | 15,60 | -6,02% | - |
| 28.10.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 1,22% | - |
| 25.10.2024 | 15,80 | 16,40 | 15,80 | 16,40 | 3,14% | - |
| 24.10.2024 | 15,60 | 15,90 | 15,60 | 15,90 | 1,27% | - |
| 23.10.2024 | 15,80 | 15,80 | 15,70 | 15,70 | -1,26% | - |
| 22.10.2024 | 16,50 | 16,50 | 15,90 | 15,90 | -8,09% | - |
| 18.10.2024 | 17,40 | 17,40 | 17,30 | 17,30 | -1,14% | - |
| 17.10.2024 | 17,40 | 17,50 | 17,40 | 17,50 | 0,57% | - |
| 16.10.2024 | 17,00 | 17,50 | 17,00 | 17,40 | 1,16% | - |
| 15.10.2024 | 16,70 | 17,20 | 16,70 | 17,20 | 0,00% | - |
| 14.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 11.10.2024 | 16,60 | 17,10 | 16,60 | 17,10 | 3,64% | - |
| 10.10.2024 | 16,30 | 16,50 | 16,30 | 16,50 | 0,61% | - |
| 09.10.2024 | 15,80 | 16,40 | 15,80 | 16,40 | 3,14% | - |
| 08.10.2024 | 16,20 | 16,20 | 15,90 | 15,90 | -2,45% | - |
| 07.10.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 1,88% | - |
| 04.10.2024 | 15,60 | 16,20 | 15,60 | 16,00 | 0,63% | - |
| 03.10.2024 | 16,30 | 16,30 | 15,90 | 15,90 | -0,62% | - |
| 02.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |