Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 49,81 | 50,93 | 48,27 | 48,94 | -1,65% | - |
| 25.02.2021 | 51,65 | 51,65 | 49,07 | 49,76 | -1,52% | - |
| 24.02.2021 | 49,35 | 50,91 | 0,00 | 50,53 | 4,40% | - |
| 23.02.2021 | 49,38 | 49,72 | 47,51 | 48,40 | 0,46% | - |
| 22.02.2021 | 46,86 | 48,90 | 46,35 | 48,18 | 5,28% | - |
| 19.02.2021 | 46,33 | 47,73 | 44,80 | 45,76 | 0,58% | - |
| 18.02.2021 | 46,25 | 46,68 | 0,00 | 45,50 | -3,64% | - |
| 17.02.2021 | 0,00 | 47,22 | 0,00 | 47,22 | -0,98% | - |
| 16.02.2021 | 47,38 | 49,22 | 0,00 | 47,68 | 0,82% | - |
| 12.02.2021 | 46,66 | 47,82 | 46,66 | 47,29 | -0,64% | - |
| 11.02.2021 | 48,45 | 48,74 | 46,06 | 47,60 | 1,67% | - |
| 10.02.2021 | 47,43 | 48,48 | 46,21 | 46,82 | -1,57% | - |
| 09.02.2021 | 48,23 | 48,81 | 47,08 | 47,56 | -4,38% | - |
| 08.02.2021 | 49,07 | 50,48 | 0,00 | 49,74 | 0,78% | - |
| 05.02.2021 | 49,70 | 50,24 | 49,20 | 49,36 | 1,84% | - |
| 04.02.2021 | 49,06 | 49,50 | 47,94 | 48,47 | 0,35% | - |
| 03.02.2021 | 48,48 | 48,83 | 47,17 | 48,30 | 0,54% | - |
| 02.02.2021 | 46,22 | 48,74 | 46,22 | 48,04 | 5,03% | - |
| 01.02.2021 | 45,21 | 45,93 | 44,68 | 45,74 | 0,63% | - |
| 29.01.2021 | 45,31 | 45,93 | 0,00 | 45,45 | 0,01% | - |
| 28.01.2021 | 44,66 | 46,41 | 0,00 | 45,45 | -1,53% | - |
| 27.01.2021 | 46,43 | 46,76 | 44,82 | 46,15 | -8,27% | - |
| 26.01.2021 | 50,31 | 50,31 | 50,31 | 50,31 | 3,38% | - |
| 25.01.2021 | 49,31 | 50,06 | 47,94 | 48,67 | -2,68% | - |
| 22.01.2021 | 49,39 | 50,51 | 49,23 | 50,01 | -0,50% | - |
| 21.01.2021 | 49,90 | 50,26 | 49,90 | 50,26 | -0,07% | - |
| 20.01.2021 | 51,73 | 51,74 | 49,88 | 50,29 | -1,26% | - |
| 19.01.2021 | 50,89 | 51,95 | 50,48 | 50,93 | 1,46% | - |
| 15.01.2021 | 48,73 | 51,53 | 48,63 | 50,20 | 0,06% | - |
| 14.01.2021 | 50,14 | 51,39 | 50,12 | 50,17 | -1,06% | - |
| 13.01.2021 | 51,31 | 51,83 | 50,71 | 50,71 | -2,63% | - |
| 12.01.2021 | 52,30 | 52,30 | 52,08 | 52,08 | 5,24% | - |
| 11.01.2021 | 49,52 | 50,01 | 49,17 | 49,48 | -0,97% | - |
| 08.01.2021 | 51,97 | 52,37 | 49,68 | 49,97 | -5,41% | - |
| 07.01.2021 | 53,47 | 55,28 | 51,99 | 52,83 | 1,04% | - |
| 06.01.2021 | 51,73 | 52,87 | 50,52 | 52,28 | 4,47% | - |
| 05.01.2021 | 49,98 | 50,84 | 49,66 | 50,05 | 2,00% | - |
| 04.01.2021 | 50,51 | 50,65 | 49,00 | 49,07 | -3,70% | - |
| 31.12.2020 | 50,18 | 51,30 | 49,96 | 50,95 | 0,43% | - |
| 30.12.2020 | 50,20 | 50,96 | 50,03 | 50,73 | 1,93% | - |
| 29.12.2020 | 50,33 | 50,82 | 49,68 | 49,77 | -1,67% | - |
| 28.12.2020 | 51,53 | 51,53 | 49,98 | 50,62 | 13,47% | - |
| 24.12.2020 | 51,12 | 53,18 | 44,61 | 44,61 | -11,22% | - |
| 23.12.2020 | 49,88 | 50,64 | 49,87 | 50,24 | -0,06% | - |
| 22.12.2020 | 49,12 | 50,42 | 48,55 | 50,27 | 3,16% | - |
| 21.12.2020 | 47,04 | 49,32 | 46,90 | 48,73 | -1,71% | - |
| 18.12.2020 | 51,03 | 52,00 | 48,29 | 49,58 | -3,16% | - |
| 17.12.2020 | 50,25 | 51,20 | 49,90 | 51,20 | 1,75% | - |
| 16.12.2020 | 49,37 | 50,90 | 49,25 | 50,32 | 0,76% | - |
| 15.12.2020 | 48,63 | 49,94 | 47,64 | 49,94 | 3,85% | - |
| 14.12.2020 | 47,98 | 48,19 | 47,11 | 48,09 | 1,84% | - |
| 11.12.2020 | 47,61 | 48,06 | 46,06 | 47,22 | -3,35% | - |
| 10.12.2020 | 47,54 | 49,87 | 47,46 | 48,86 | 2,80% | - |
| 09.12.2020 | 47,92 | 47,92 | 47,14 | 47,53 | 2,34% | - |
| 08.12.2020 | 46,51 | 47,94 | 0,00 | 46,44 | -3,30% | - |
| 07.12.2020 | 46,89 | 50,20 | 46,09 | 48,03 | -0,12% | - |
| 04.12.2020 | 43,36 | 48,19 | 43,36 | 48,09 | 13,72% | - |
| 03.12.2020 | 40,55 | 42,65 | 40,26 | 42,29 | 83,49% | - |
| 02.12.2020 | 40,79 | 41,38 | 23,05 | 23,05 | -43,66% | - |
| 01.12.2020 | 41,37 | 41,58 | 40,53 | 40,90 | 0,70% | - |
| 30.11.2020 | 41,47 | 41,68 | 40,06 | 40,62 | 10,73% | - |
| 27.11.2020 | 42,17 | 42,61 | 35,34 | 36,68 | -12,10% | - |
| 25.11.2020 | 42,38 | 42,38 | 41,73 | 41,73 | -2,42% | - |
| 24.11.2020 | 42,28 | 43,42 | 41,48 | 42,77 | 5,59% | - |
| 23.11.2020 | 41,10 | 41,26 | 40,45 | 40,50 | -0,01% | - |
| 20.11.2020 | 40,31 | 41,24 | 39,68 | 40,51 | 0,62% | - |
| 19.11.2020 | 40,47 | 42,06 | 40,26 | 40,26 | 0,10% | - |
| 18.11.2020 | 39,55 | 40,49 | 39,55 | 40,22 | 0,34% | - |
| 17.11.2020 | 39,62 | 40,46 | 39,01 | 40,08 | -1,29% | - |
| 16.11.2020 | 41,34 | 41,41 | 40,12 | 40,61 | -0,25% | - |
| 13.11.2020 | 40,96 | 41,40 | 40,11 | 40,71 | 1,34% | - |
| 12.11.2020 | 40,56 | 41,12 | 39,51 | 40,17 | 1,09% | - |
| 11.11.2020 | 42,52 | 42,52 | 0,00 | 39,73 | -4,35% | - |
| 10.11.2020 | 42,58 | 43,10 | 0,00 | 41,54 | -4,51% | - |
| 09.11.2020 | 42,76 | 45,27 | 42,70 | 43,50 | 6,66% | - |
| 06.11.2020 | 44,12 | 44,12 | 40,32 | 40,78 | -2,60% | - |
| 05.11.2020 | 39,76 | 43,12 | 39,76 | 41,87 | 5,31% | - |
| 04.11.2020 | 40,30 | 43,00 | 39,25 | 39,76 | -2,18% | - |
| 03.11.2020 | 41,25 | 41,49 | 39,80 | 40,65 | 3,33% | - |
| 02.11.2020 | 38,19 | 39,58 | 38,19 | 39,34 | 4,18% | - |
| 30.10.2020 | 39,04 | 39,40 | 37,51 | 37,76 | -4,32% | - |
| 29.10.2020 | 38,99 | 40,10 | 38,15 | 39,46 | -0,24% | - |
| 28.10.2020 | 40,83 | 41,46 | 38,94 | 39,56 | -5,35% | - |
| 27.10.2020 | 42,38 | 43,16 | 41,22 | 41,79 | -0,64% | - |
| 26.10.2020 | 42,82 | 42,82 | 41,59 | 42,06 | -3,88% | - |
| 23.10.2020 | 43,05 | 43,83 | 42,96 | 43,76 | 1,16% | - |
| 22.10.2020 | 42,67 | 43,35 | 41,67 | 43,26 | 2,55% | - |
| 21.10.2020 | 42,13 | 43,29 | 41,96 | 42,19 | 0,76% | - |
| 20.10.2020 | 43,18 | 43,37 | 41,87 | 41,87 | -2,32% | - |
| 19.10.2020 | 42,93 | 43,37 | 42,63 | 42,86 | -0,13% | - |
| 16.10.2020 | 42,16 | 43,45 | 41,76 | 42,92 | 1,07% | - |
| 15.10.2020 | 42,08 | 42,91 | 41,22 | 42,46 | 0,57% | - |
| 14.10.2020 | 44,73 | 44,89 | 42,22 | 42,22 | -5,05% | - |
| 13.10.2020 | 42,88 | 44,76 | 42,61 | 44,47 | 0,78% | - |
| 12.10.2020 | 42,28 | 44,31 | 41,73 | 44,12 | 0,58% | - |
| 09.10.2020 | 41,51 | 44,04 | 41,51 | 43,87 | -0,09% | - |
| 08.10.2020 | 41,51 | 44,26 | 40,88 | 43,91 | 0,19% | - |
| 07.10.2020 | 44,00 | 44,62 | 42,86 | 43,82 | -0,19% | - |
| 06.10.2020 | 0,00 | 45,60 | 0,00 | 43,91 | -0,11% | - |
| 05.10.2020 | 44,92 | 44,92 | 42,72 | 43,96 | 4,42% | - |