29,000€
4,32%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 28,50 | 29,10 | 27,80 | 29,00 | 2,11% | - |
| 06.05.2024 | 27,80 | 28,70 | 27,80 | 28,40 | 1,43% | - |
| 03.05.2024 | 27,40 | 28,80 | 27,40 | 28,00 | 0,36% | - |
| 02.05.2024 | 27,60 | 28,40 | 27,40 | 27,90 | 1,09% | - |
| 30.04.2024 | 28,00 | 28,10 | 27,40 | 27,60 | -1,43% | - |
| 29.04.2024 | 28,00 | 28,50 | 27,90 | 28,00 | 0,00% | - |
| 26.04.2024 | 27,00 | 28,60 | 27,00 | 28,00 | 2,19% | - |
| 25.04.2024 | 28,00 | 29,00 | 27,40 | 27,40 | -2,14% | - |
| 24.04.2024 | 27,60 | 28,90 | 27,60 | 28,00 | 0,00% | - |
| 23.04.2024 | 27,60 | 28,50 | 27,60 | 28,00 | -0,36% | - |
| 22.04.2024 | 28,00 | 28,40 | 27,50 | 28,10 | 1,08% | - |
| 19.04.2024 | 27,10 | 28,80 | 27,00 | 27,80 | 1,83% | - |
| 18.04.2024 | 27,00 | 29,00 | 27,00 | 27,30 | 0,37% | - |
| 17.04.2024 | 29,20 | 30,80 | 27,20 | 27,20 | -5,56% | - |
| 16.04.2024 | 29,30 | 30,40 | 28,30 | 28,80 | -1,37% | - |
| 15.04.2024 | 29,90 | 30,00 | 29,10 | 29,20 | -2,34% | - |
| 12.04.2024 | 30,00 | 30,30 | 29,30 | 29,90 | 2,40% | - |
| 11.04.2024 | 29,40 | 30,10 | 29,20 | 29,20 | -0,68% | - |
| 10.04.2024 | 30,00 | 30,20 | 29,00 | 29,40 | -2,33% | - |
| 09.04.2024 | 30,20 | 30,40 | 29,90 | 30,10 | -0,66% | - |
| 08.04.2024 | 30,20 | 30,60 | 29,90 | 30,30 | 0,00% | - |
| 05.04.2024 | 30,60 | 30,90 | 30,10 | 30,30 | -0,66% | - |
| 04.04.2024 | 30,40 | 31,50 | 30,20 | 30,50 | -0,65% | - |
| 03.04.2024 | 31,10 | 31,70 | 30,70 | 30,70 | -1,29% | - |
| 02.04.2024 | 32,10 | 32,20 | 31,00 | 31,10 | -6,89% | - |
| 28.03.2024 | 32,60 | 37,80 | 32,20 | 33,40 | -0,30% | - |
| 27.03.2024 | 31,60 | 35,10 | 30,90 | 33,50 | -4,56% | - |
| 26.03.2024 | 31,20 | 39,20 | 30,90 | 35,10 | 2,63% | - |
| 25.03.2024 | 30,40 | 37,60 | 30,40 | 34,20 | 2,70% | - |
| 22.03.2024 | 31,00 | 50,00 | 24,20 | 33,30 | 16,64% | - |
| 21.03.2024 | 31,00 | 31,30 | 28,55 | 28,55 | 0,53% | - |
| 20.03.2024 | 29,80 | 39,20 | 28,40 | 28,40 | -1,05% | - |
| 19.03.2024 | 29,20 | 31,45 | 25,05 | 28,70 | 19,83% | - |
| 18.03.2024 | 29,80 | 30,95 | 22,35 | 23,95 | -25,16% | - |
| 15.03.2024 | 29,30 | 32,00 | 23,75 | 32,00 | 21,44% | - |
| 14.03.2024 | 29,20 | 29,70 | 22,05 | 26,35 | -7,22% | - |
| 13.03.2024 | 29,90 | 30,30 | 28,40 | 28,40 | -12,62% | - |
| 12.03.2024 | 30,20 | 35,40 | 29,50 | 32,50 | -0,91% | - |
| 11.03.2024 | 30,30 | 35,50 | 27,80 | 32,80 | 8,25% | - |
| 08.03.2024 | 30,40 | 31,70 | 30,10 | 30,30 | -0,33% | - |
| 07.03.2024 | 33,00 | 33,50 | 29,90 | 30,40 | -8,16% | 159,00 |
| 06.03.2024 | 27,70 | 33,10 | 27,60 | 33,10 | 19,93% | - |
| 05.03.2024 | 27,50 | 28,10 | 27,20 | 27,60 | 0,00% | - |
| 04.03.2024 | 26,80 | 27,90 | 26,70 | 27,60 | 2,99% | - |
| 01.03.2024 | 26,00 | 27,00 | 25,80 | 26,80 | 1,90% | - |
| 29.02.2024 | 25,80 | 26,60 | 25,60 | 26,30 | 2,33% | - |
| 28.02.2024 | 26,20 | 26,60 | 25,70 | 25,70 | -3,02% | - |
| 27.02.2024 | 26,00 | 27,10 | 26,00 | 26,50 | 1,15% | - |
| 26.02.2024 | 26,00 | 26,20 | 25,50 | 26,20 | 0,77% | - |
| 23.02.2024 | 25,40 | 26,70 | 25,40 | 26,00 | 0,39% | - |
| 22.02.2024 | 26,40 | 26,40 | 25,70 | 25,90 | -1,15% | - |
| 21.02.2024 | 26,60 | 27,00 | 26,10 | 26,20 | -2,96% | - |
| 20.02.2024 | 26,10 | 27,10 | 25,30 | 27,00 | 3,05% | - |
| 19.02.2024 | 26,30 | 26,40 | 26,20 | 26,20 | -0,76% | - |
| 16.02.2024 | 27,20 | 27,50 | 26,20 | 26,40 | -3,30% | - |
| 15.02.2024 | 26,10 | 27,40 | 25,90 | 27,30 | 5,41% | - |
| 14.02.2024 | 25,40 | 26,70 | 25,30 | 25,90 | 2,78% | - |
| 13.02.2024 | 26,80 | 27,20 | 25,20 | 25,20 | -7,01% | - |
| 12.02.2024 | 26,20 | 27,50 | 26,20 | 27,10 | 1,88% | - |
| 09.02.2024 | 26,20 | 26,90 | 26,10 | 26,60 | 1,53% | - |
| 08.02.2024 | 26,00 | 26,60 | 25,80 | 26,20 | 0,77% | - |
| 07.02.2024 | 25,80 | 27,10 | 25,80 | 26,00 | -0,38% | - |
| 06.02.2024 | 25,80 | 26,20 | 25,30 | 26,10 | 1,56% | - |
| 05.02.2024 | 26,00 | 27,00 | 25,60 | 25,70 | -3,02% | - |
| 02.02.2024 | 26,60 | 27,30 | 26,00 | 26,50 | -0,38% | - |
| 01.02.2024 | 26,00 | 27,20 | 25,90 | 26,60 | 2,70% | - |
| 31.01.2024 | 26,80 | 27,00 | 25,80 | 25,90 | -3,00% | - |
| 30.01.2024 | 27,20 | 27,70 | 26,60 | 26,70 | -1,84% | - |
| 29.01.2024 | 26,20 | 27,30 | 26,10 | 27,20 | 3,03% | - |
| 26.01.2024 | 26,70 | 27,30 | 26,40 | 26,40 | -1,12% | - |
| 25.01.2024 | 25,00 | 26,70 | 25,00 | 26,70 | 5,53% | - |
| 24.01.2024 | 26,10 | 26,70 | 25,30 | 25,30 | -2,69% | - |
| 23.01.2024 | 26,00 | 27,20 | 25,70 | 26,00 | 0,39% | - |
| 22.01.2024 | 25,20 | 27,10 | 25,20 | 25,90 | 1,17% | - |
| 19.01.2024 | 25,60 | 26,90 | 25,10 | 25,60 | 0,00% | - |
| 18.01.2024 | 25,60 | 27,00 | 25,40 | 25,60 | -0,39% | - |
| 17.01.2024 | 25,70 | 27,10 | 25,40 | 25,70 | -0,39% | - |
| 16.01.2024 | 25,80 | 26,80 | 25,50 | 25,80 | -0,39% | - |
| 15.01.2024 | 25,60 | 26,00 | 25,60 | 25,90 | -0,38% | - |
| 12.01.2024 | 25,20 | 26,90 | 25,20 | 26,00 | 1,56% | - |
| 11.01.2024 | 26,00 | 26,10 | 25,50 | 25,60 | -0,78% | - |
| 10.01.2024 | 25,70 | 26,10 | 25,50 | 25,80 | 0,00% | - |
| 09.01.2024 | 26,00 | 26,70 | 25,40 | 25,80 | -1,15% | - |
| 08.01.2024 | 25,70 | 27,60 | 25,60 | 26,10 | 1,56% | - |
| 05.01.2024 | 26,00 | 26,30 | 25,70 | 25,70 | -1,15% | - |
| 04.01.2024 | 26,20 | 27,70 | 25,70 | 26,00 | -0,38% | - |
| 03.01.2024 | 26,90 | 27,30 | 26,10 | 26,10 | -3,33% | - |
| 02.01.2024 | 27,60 | 28,50 | 26,80 | 27,00 | -2,88% | - |
| 29.12.2023 | 27,60 | 28,00 | 27,60 | 27,80 | -0,36% | - |
| 28.12.2023 | 27,60 | 28,90 | 27,60 | 27,90 | 0,36% | - |
| 27.12.2023 | 28,20 | 28,60 | 27,10 | 27,80 | 0,00% | - |
| 22.12.2023 | 27,20 | 28,10 | 27,20 | 27,80 | 0,72% | - |
| 21.12.2023 | 28,10 | 28,90 | 27,30 | 27,60 | -0,72% | - |
| 20.12.2023 | 27,80 | 28,70 | 27,60 | 27,80 | 0,36% | - |
| 19.12.2023 | 27,20 | 28,40 | 27,20 | 27,70 | 1,84% | - |
| 18.12.2023 | 28,80 | 28,90 | 27,20 | 27,20 | -4,56% | - |
| 15.12.2023 | 28,40 | 29,50 | 28,20 | 28,50 | 1,06% | - |
| 14.12.2023 | 26,40 | 28,40 | 25,80 | 28,20 | 6,02% | - |
| 13.12.2023 | 25,60 | 26,70 | 25,00 | 26,60 | 3,91% | - |
| 12.12.2023 | 25,40 | 26,40 | 25,00 | 25,60 | 0,79% | - |