52,250€
-5,00%
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 | 55,00 | 55,50 | 54,00 | 55,00 | 0,00% | - |
| 06.03.2026 | 55,00 | 55,50 | 51,50 | 55,00 | 10,00% | - |
| 05.03.2026 | 53,50 | 54,00 | 49,60 | 50,00 | -7,41% | - |
| 04.03.2026 | 52,50 | 54,50 | 52,50 | 54,00 | 2,86% | - |
| 03.03.2026 | 55,00 | 55,00 | 52,00 | 52,50 | -4,55% | - |
| 02.03.2026 | 55,00 | 55,50 | 53,50 | 55,00 | 0,92% | - |
| 27.02.2026 | 56,00 | 56,50 | 53,50 | 54,50 | -2,68% | - |
| 26.02.2026 | 55,50 | 56,50 | 54,00 | 56,00 | 0,90% | - |
| 25.02.2026 | 56,50 | 57,00 | 55,50 | 55,50 | -1,77% | - |
| 24.02.2026 | 54,50 | 56,50 | 54,50 | 56,50 | 2,73% | 40,00 |
| 23.02.2026 | 57,00 | 57,00 | 54,00 | 55,00 | -4,35% | - |
| 20.02.2026 | 56,50 | 58,00 | 56,50 | 57,50 | 0,88% | - |
| 19.02.2026 | 56,00 | 57,50 | 56,00 | 57,00 | 0,88% | 100,00 |
| 18.02.2026 | 55,50 | 57,50 | 54,50 | 56,50 | 2,73% | - |
| 17.02.2026 | 55,00 | 56,50 | 54,50 | 55,00 | -0,90% | - |
| 16.02.2026 | 55,00 | 55,50 | 55,00 | 55,50 | 0,00% | - |
| 13.02.2026 | 54,00 | 55,50 | 53,50 | 55,50 | 1,83% | - |
| 12.02.2026 | 55,50 | 55,50 | 53,50 | 54,50 | -1,80% | 320,00 |
| 11.02.2026 | 55,00 | 57,00 | 55,00 | 55,50 | 0,00% | - |
| 10.02.2026 | 57,50 | 58,00 | 55,50 | 55,50 | -3,48% | - |
| 09.02.2026 | 55,00 | 58,00 | 54,50 | 57,50 | 4,55% | - |
| 06.02.2026 | 52,00 | 55,50 | 51,50 | 55,00 | 4,76% | - |
| 05.02.2026 | 51,50 | 53,00 | 51,00 | 52,50 | 1,94% | - |
| 04.02.2026 | 53,00 | 54,50 | 50,00 | 51,50 | -2,83% | 400,00 |
| 03.02.2026 | 52,00 | 54,00 | 52,00 | 53,00 | 0,95% | - |
| 02.02.2026 | 49,60 | 53,00 | 49,60 | 52,50 | 5,00% | 120,00 |
| 30.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -1,48% | - |
| 29.01.2026 | 50,20 | 52,00 | 50,05 | 50,75 | 0,69% | - |
| 28.01.2026 | 51,25 | 52,25 | 49,95 | 50,40 | -4,00% | - |
| 27.01.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 26.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 23.01.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 22.01.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -2,75% | - |
| 21.01.2026 | 51,50 | 54,50 | 51,50 | 54,50 | 7,92% | 10,00 |
| 20.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 19.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 16.01.2026 | 52,50 | 53,50 | 52,00 | 52,50 | 0,00% | - |
| 15.01.2026 | 52,00 | 53,50 | 51,50 | 52,50 | 0,96% | - |
| 14.01.2026 | 51,50 | 52,00 | 51,00 | 52,00 | 0,00% | - |
| 13.01.2026 | 51,50 | 53,00 | 50,50 | 52,00 | 0,00% | - |
| 12.01.2026 | 50,00 | 52,50 | 49,00 | 52,00 | 4,00% | - |
| 09.01.2026 | 47,40 | 50,50 | 47,00 | 50,00 | 4,60% | - |
| 08.01.2026 | 48,20 | 48,80 | 47,40 | 47,80 | -0,83% | - |
| 07.01.2026 | 48,80 | 49,00 | 47,80 | 48,20 | -2,03% | - |
| 06.01.2026 | 49,00 | 49,60 | 47,40 | 49,20 | 0,00% | - |
| 05.01.2026 | 46,80 | 50,50 | 46,80 | 49,20 | 5,13% | - |
| 02.01.2026 | 45,40 | 47,00 | 45,20 | 46,80 | 0,86% | - |
| 30.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 29.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 23.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 22.12.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 19.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 5,99% | - |
| 18.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -5,65% | - |
| 17.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 16.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 15.12.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 12.12.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 11.12.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | - |
| 10.12.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 09.12.2025 | 46,40 | 47,60 | 46,40 | 47,60 | 2,59% | - |
| 08.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 05.12.2025 | 46,40 | 46,40 | 46,00 | 46,00 | 0,88% | - |
| 04.12.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 03.12.2025 | 46,20 | 46,20 | 45,80 | 45,80 | -2,55% | - |
| 02.12.2025 | 45,40 | 47,00 | 45,40 | 47,00 | 3,98% | - |
| 01.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 28.11.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 27.11.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 26.11.2025 | 45,60 | 46,60 | 45,60 | 46,60 | 1,75% | - |
| 25.11.2025 | 44,20 | 45,80 | 44,20 | 45,80 | 2,23% | - |
| 24.11.2025 | 44,00 | 44,80 | 44,00 | 44,80 | 8,21% | - |
| 21.11.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -5,48% | - |
| 20.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | - |
| 19.11.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 18.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -5,75% | - |
| 17.11.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,26% | - |
| 14.11.2025 | 43,00 | 44,20 | 43,00 | 44,20 | -3,07% | - |
| 13.11.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 12.11.2025 | 44,80 | 45,80 | 44,80 | 45,80 | 3,62% | - |
| 11.11.2025 | 45,00 | 45,00 | 44,20 | 44,20 | -3,07% | - |
| 10.11.2025 | 45,00 | 45,60 | 45,00 | 45,60 | 5,07% | - |
| 08.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 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% | - |