29,928$
1,67%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 29,67 | 30,20 | 29,48 | 29,94 | 1,72% | - |
| 25.04.2024 | 29,96 | 29,96 | 29,42 | 29,44 | -2,03% | - |
| 24.04.2024 | 30,09 | 30,23 | 29,65 | 30,05 | -0,06% | - |
| 23.04.2024 | 29,88 | 30,47 | 29,80 | 30,07 | 0,96% | - |
| 22.04.2024 | 30,08 | 30,10 | 29,44 | 29,78 | 0,89% | - |
| 19.04.2024 | 29,46 | 29,59 | 29,18 | 29,52 | 1,56% | - |
| 18.04.2024 | 29,80 | 29,85 | 29,04 | 29,07 | -0,37% | - |
| 17.04.2024 | 31,58 | 31,58 | 29,17 | 29,17 | -5,43% | - |
| 16.04.2024 | 31,98 | 31,98 | 30,33 | 30,85 | -0,84% | - |
| 15.04.2024 | 31,76 | 31,77 | 30,97 | 31,11 | -1,72% | - |
| 12.04.2024 | 31,89 | 32,12 | 31,24 | 31,65 | -1,10% | - |
| 11.04.2024 | 32,00 | 32,00 | 31,40 | 32,00 | 0,96% | - |
| 10.04.2024 | 31,67 | 32,18 | 31,31 | 31,70 | -3,09% | - |
| 09.04.2024 | 32,85 | 32,88 | 32,47 | 32,71 | -0,28% | - |
| 08.04.2024 | 33,02 | 33,05 | 32,61 | 32,81 | -0,49% | - |
| 05.04.2024 | 32,97 | 33,05 | 32,66 | 32,97 | -0,31% | - |
| 04.04.2024 | 33,84 | 34,18 | 32,85 | 33,07 | -0,73% | - |
| 03.04.2024 | 33,45 | 33,83 | 33,30 | 33,31 | -0,84% | - |
| 02.04.2024 | 33,86 | 34,15 | 33,58 | 33,59 | -5,68% | - |
| 28.03.2024 | 36,14 | 36,24 | 35,44 | 35,61 | -0,25% | - |
| 27.03.2024 | 34,37 | 35,70 | 34,12 | 35,70 | 4,63% | - |
| 26.03.2024 | 34,02 | 34,40 | 33,94 | 34,12 | 1,46% | - |
| 25.03.2024 | 33,56 | 33,70 | 33,26 | 33,63 | -0,43% | - |
| 22.03.2024 | 33,42 | 33,90 | 32,98 | 33,78 | 0,68% | - |
| 21.03.2024 | 33,60 | 33,83 | 33,35 | 33,55 | -0,19% | - |
| 20.03.2024 | 32,60 | 33,66 | 32,33 | 33,61 | 3,50% | - |
| 19.03.2024 | 31,73 | 32,76 | 31,72 | 32,47 | 0,81% | - |
| 18.03.2024 | 32,98 | 33,03 | 32,11 | 32,21 | -2,03% | - |
| 15.03.2024 | 31,75 | 32,88 | 31,72 | 32,88 | 3,40% | - |
| 14.03.2024 | 32,11 | 32,26 | 31,54 | 31,80 | -1,54% | - |
| 13.03.2024 | 32,60 | 32,99 | 32,06 | 32,30 | -1,27% | - |
| 12.03.2024 | 32,81 | 32,99 | 32,38 | 32,71 | -0,62% | - |
| 11.03.2024 | 33,36 | 33,36 | 32,14 | 32,92 | -1,22% | - |
| 08.03.2024 | 33,77 | 34,53 | 33,09 | 33,32 | -0,76% | - |
| 07.03.2024 | 36,15 | 36,15 | 32,82 | 33,58 | -6,17% | - |
| 06.03.2024 | 35,16 | 35,79 | 34,10 | 35,79 | 19,38% | - |
| 05.03.2024 | 29,62 | 30,42 | 29,58 | 29,98 | 0,23% | - |
| 04.03.2024 | 29,21 | 30,19 | 29,13 | 29,91 | 3,21% | - |
| 01.03.2024 | 28,50 | 28,98 | 27,94 | 28,98 | 2,17% | - |
| 29.02.2024 | 28,43 | 28,50 | 28,11 | 28,36 | 1,61% | - |
| 28.02.2024 | 28,58 | 28,65 | 27,90 | 27,91 | -3,13% | - |
| 27.02.2024 | 28,51 | 29,30 | 28,51 | 28,82 | 1,87% | - |
| 26.02.2024 | 28,03 | 28,37 | 27,70 | 28,29 | 0,22% | - |
| 23.02.2024 | 28,49 | 28,82 | 27,83 | 28,23 | 1,02% | - |
| 22.02.2024 | 28,51 | 28,51 | 27,86 | 27,94 | -1,49% | - |
| 21.02.2024 | 28,38 | 29,04 | 28,28 | 28,36 | -2,47% | - |
| 20.02.2024 | 27,84 | 29,15 | 27,84 | 29,08 | 2,47% | - |
| 16.02.2024 | 29,04 | 29,43 | 28,37 | 28,38 | -3,29% | - |
| 15.02.2024 | 28,35 | 29,35 | 28,11 | 29,35 | 5,25% | - |
| 14.02.2024 | 27,68 | 28,27 | 27,33 | 27,88 | 3,16% | - |
| 13.02.2024 | 28,15 | 28,47 | 27,03 | 27,03 | -7,65% | - |
| 12.02.2024 | 28,64 | 29,50 | 28,64 | 29,27 | 1,81% | - |
| 09.02.2024 | 28,44 | 28,85 | 28,20 | 28,75 | 1,72% | - |
| 08.02.2024 | 28,02 | 28,50 | 27,99 | 28,26 | 0,53% | - |
| 07.02.2024 | 28,49 | 28,68 | 27,95 | 28,11 | -0,04% | - |
| 06.02.2024 | 27,69 | 28,14 | 27,45 | 28,12 | 1,46% | - |
| 05.02.2024 | 28,30 | 28,61 | 27,49 | 27,72 | -3,48% | - |
| 02.02.2024 | 28,69 | 28,96 | 28,16 | 28,71 | -0,64% | - |
| 01.02.2024 | 28,24 | 29,27 | 28,24 | 28,90 | 3,11% | - |
| 31.01.2024 | 28,99 | 29,26 | 28,03 | 28,03 | -3,40% | - |
| 30.01.2024 | 29,41 | 29,41 | 28,98 | 29,01 | -1,09% | - |
| 29.01.2024 | 29,51 | 29,51 | 28,25 | 29,33 | 1,79% | - |
| 26.01.2024 | 29,16 | 29,34 | 28,77 | 28,82 | -0,15% | - |
| 25.01.2024 | 27,88 | 28,86 | 27,81 | 28,86 | 4,38% | - |
| 24.01.2024 | 28,69 | 28,69 | 27,65 | 27,65 | -1,86% | - |
| 23.01.2024 | 28,84 | 28,88 | 27,93 | 28,17 | -0,10% | - |
| 22.01.2024 | 28,43 | 28,95 | 28,06 | 28,20 | 1,21% | - |
| 19.01.2024 | 28,12 | 28,43 | 27,40 | 27,86 | 0,00% | - |
| 18.01.2024 | 28,46 | 28,61 | 27,69 | 27,86 | -0,35% | - |
| 17.01.2024 | 27,96 | 29,11 | 27,74 | 27,96 | -0,53% | - |
| 16.01.2024 | 28,44 | 28,80 | 27,80 | 28,11 | -1,41% | - |
| 12.01.2024 | 28,67 | 29,24 | 28,46 | 28,51 | 1,24% | - |
| 11.01.2024 | 28,22 | 28,41 | 27,96 | 28,16 | -0,42% | - |
| 10.01.2024 | 28,21 | 28,34 | 27,97 | 28,28 | 0,20% | - |
| 09.01.2024 | 28,42 | 28,63 | 28,07 | 28,23 | -1,45% | - |
| 08.01.2024 | 28,86 | 29,52 | 28,31 | 28,64 | 1,54% | - |
| 05.01.2024 | 28,21 | 28,71 | 28,17 | 28,21 | -1,06% | - |
| 04.01.2024 | 29,00 | 29,97 | 28,21 | 28,51 | -0,17% | - |
| 03.01.2024 | 29,18 | 29,26 | 28,55 | 28,56 | -3,29% | - |
| 02.01.2024 | 30,14 | 30,40 | 29,42 | 29,53 | -4,34% | - |
| 28.12.2023 | 31,11 | 31,26 | 30,67 | 30,87 | 0,08% | - |
| 27.12.2023 | 30,97 | 31,51 | 30,84 | 30,84 | 0,73% | - |
| 22.12.2023 | 30,63 | 30,88 | 30,54 | 30,62 | 0,34% | - |
| 21.12.2023 | 30,21 | 31,23 | 30,21 | 30,52 | 0,09% | - |
| 20.12.2023 | 30,50 | 31,38 | 30,49 | 30,49 | 0,15% | - |
| 19.12.2023 | 30,53 | 30,87 | 30,15 | 30,45 | 1,42% | - |
| 18.12.2023 | 31,47 | 31,47 | 29,96 | 30,02 | -4,01% | - |
| 15.12.2023 | 31,20 | 32,03 | 31,09 | 31,28 | 0,74% | - |
| 14.12.2023 | 29,09 | 31,14 | 29,06 | 31,05 | 7,25% | - |
| 13.12.2023 | 27,75 | 28,95 | 27,10 | 28,95 | 5,14% | - |
| 12.12.2023 | 27,47 | 27,56 | 27,06 | 27,53 | 0,99% | - |
| 11.12.2023 | 27,90 | 27,90 | 27,21 | 27,26 | -2,48% | - |
| 08.12.2023 | 27,55 | 28,16 | 27,52 | 27,95 | 1,38% | - |
| 07.12.2023 | 28,26 | 28,33 | 27,48 | 27,57 | -2,38% | - |
| 06.12.2023 | 28,42 | 28,57 | 27,91 | 28,24 | 0,17% | - |
| 05.12.2023 | 27,58 | 28,20 | 27,15 | 28,20 | 2,72% | - |
| 04.12.2023 | 26,92 | 27,45 | 26,92 | 27,45 | 2,19% | - |
| 01.12.2023 | 26,71 | 26,94 | 26,16 | 26,86 | 2,91% | - |
| 30.11.2023 | 26,48 | 26,59 | 25,77 | 26,10 | 0,65% | - |
| 29.11.2023 | 25,56 | 26,15 | 25,56 | 25,94 | 2,65% | - |