25,000€
-1,57%
Echtzeit-Aktienkurs Allied Motion Technologies
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.10.2024 | 17,00 | 17,00 | 16,20 | 16,20 | -5,26% | - |
| 27.09.2024 | 16,90 | 17,10 | 16,90 | 17,10 | 0,59% | - |
| 26.09.2024 | 16,90 | 17,00 | 16,90 | 17,00 | -1,73% | - |
| 25.09.2024 | 17,80 | 17,80 | 17,30 | 17,30 | -3,89% | - |
| 23.09.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -1,64% | - |
| 20.09.2024 | 18,20 | 18,30 | 18,20 | 18,30 | 0,00% | - |
| 19.09.2024 | 18,50 | 18,50 | 18,30 | 18,30 | 0,00% | - |
| 18.09.2024 | 18,60 | 18,60 | 18,30 | 18,30 | -1,61% | - |
| 17.09.2024 | 18,10 | 18,80 | 18,10 | 18,60 | 2,76% | - |
| 16.09.2024 | 18,30 | 18,30 | 18,00 | 18,10 | -0,55% | - |
| 13.09.2024 | 17,20 | 18,20 | 17,20 | 18,20 | 5,81% | - |
| 12.09.2024 | 16,90 | 17,20 | 16,90 | 17,20 | 1,78% | - |
| 11.09.2024 | 16,80 | 16,90 | 16,80 | 16,90 | -0,59% | - |
| 10.09.2024 | 16,70 | 17,00 | 16,70 | 17,00 | -2,86% | - |
| 06.09.2024 | 18,20 | 18,20 | 17,40 | 17,50 | -4,37% | - |
| 05.09.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -1,08% | - |
| 04.09.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 0,00% | - |
| 03.09.2024 | 18,90 | 18,90 | 18,50 | 18,50 | -2,12% | - |
| 02.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 30.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 29.08.2024 | 18,50 | 19,10 | 18,50 | 18,90 | 1,07% | - |
| 27.08.2024 | 18,90 | 18,90 | 18,70 | 18,70 | -1,58% | - |
| 26.08.2024 | 18,50 | 19,10 | 18,50 | 19,00 | 0,53% | - |
| 23.08.2024 | 18,50 | 18,90 | 18,50 | 18,90 | 1,07% | - |
| 22.08.2024 | 18,60 | 18,70 | 18,60 | 18,70 | -0,53% | - |
| 21.08.2024 | 18,40 | 18,80 | 18,40 | 18,80 | 0,53% | - |
| 20.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 19.08.2024 | 18,70 | 18,80 | 18,70 | 18,70 | -2,60% | - |
| 16.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 15.08.2024 | 18,70 | 19,40 | 18,70 | 19,10 | 2,69% | - |
| 14.08.2024 | 18,90 | 18,90 | 18,60 | 18,60 | -1,59% | - |
| 13.08.2024 | 19,00 | 19,00 | 18,90 | 18,90 | 0,00% | - |
| 12.08.2024 | 18,60 | 18,90 | 18,60 | 18,90 | -3,08% | - |
| 09.08.2024 | 18,40 | 19,50 | 18,40 | 19,50 | -8,88% | 2.150,00 |
| 08.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 07.08.2024 | 22,20 | 22,20 | 21,60 | 21,60 | -3,57% | - |
| 06.08.2024 | 22,40 | 22,40 | 22,00 | 22,40 | -0,88% | - |
| 05.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -8,87% | - |
| 02.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -6,06% | - |
| 01.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 31.07.2024 | 26,20 | 26,80 | 26,00 | 26,80 | 2,29% | - |
| 30.07.2024 | 25,80 | 26,20 | 25,80 | 26,20 | -0,76% | - |
| 29.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 26.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 25.07.2024 | 24,80 | 25,60 | 24,80 | 25,60 | 0,00% | - |
| 24.07.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -2,29% | - |
| 23.07.2024 | 25,20 | 26,20 | 25,20 | 26,20 | 3,97% | - |
| 19.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 18.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 17.07.2024 | 26,60 | 26,60 | 25,80 | 25,80 | -3,01% | - |
| 16.07.2024 | 24,80 | 26,60 | 24,80 | 26,60 | 7,26% | - |
| 15.07.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | - |
| 12.07.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 8,93% | - |
| 11.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 10.07.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 3,70% | - |