30,110$
-3,37%
Echtzeit-Aktienkurs Allied Motion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allied Motion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 31,20 | 31,32 | 29,07 | 30,11 | -3,37% | 35.930,00 |
| 08.05.2024 | 31,01 | 31,57 | 31,01 | 31,16 | -0,86% | 9.754,00 |
| 07.05.2024 | 30,79 | 31,56 | 30,64 | 31,43 | 2,44% | 9.835,00 |
| 06.05.2024 | 30,38 | 30,85 | 30,23 | 30,68 | 1,72% | 9.675,00 |
| 03.05.2024 | 30,57 | 30,57 | 29,75 | 30,16 | 0,63% | 21.193,00 |
| 02.05.2024 | 29,37 | 30,03 | 29,29 | 29,97 | 2,32% | 17.435,00 |
| 01.05.2024 | 29,41 | 30,10 | 29,19 | 29,29 | -0,44% | 9.594,00 |
| 30.04.2024 | 29,59 | 29,77 | 29,36 | 29,42 | -2,39% | 6.985,00 |
| 29.04.2024 | 29,96 | 30,29 | 29,96 | 30,14 | 0,63% | 24.779,00 |
| 26.04.2024 | 29,60 | 30,26 | 29,54 | 29,95 | 2,08% | 12.365,00 |
| 25.04.2024 | 29,40 | 29,79 | 29,30 | 29,34 | -2,20% | 13.251,00 |
| 24.04.2024 | 30,04 | 30,46 | 29,80 | 30,00 | 0,10% | 18.628,00 |
| 23.04.2024 | 30,15 | 30,49 | 29,64 | 29,97 | 0,03% | 18.094,00 |
| 22.04.2024 | 29,95 | 30,07 | 29,27 | 29,96 | 1,11% | 16.546,00 |
| 19.04.2024 | 29,19 | 29,66 | 29,12 | 29,63 | 1,93% | 9.660,00 |
| 18.04.2024 | 29,62 | 29,76 | 28,98 | 29,07 | -0,03% | 26.614,00 |
| 17.04.2024 | 31,32 | 31,65 | 29,08 | 29,08 | -5,98% | 25.975,00 |
| 16.04.2024 | 30,35 | 31,00 | 30,26 | 30,93 | -0,39% | 6.702,00 |
| 15.04.2024 | 31,95 | 31,95 | 30,94 | 31,05 | -2,11% | 15.528,00 |
| 12.04.2024 | 31,96 | 32,11 | 31,21 | 31,72 | -1,67% | 25.571,00 |
| 11.04.2024 | 31,43 | 32,26 | 31,38 | 32,26 | 1,70% | 13.926,00 |
| 10.04.2024 | 31,76 | 32,16 | 31,23 | 31,72 | -2,61% | 26.633,00 |
| 09.04.2024 | 32,95 | 32,95 | 32,44 | 32,57 | -1,02% | 17.245,00 |
| 08.04.2024 | 32,80 | 33,06 | 32,65 | 32,91 | 0,35% | 13.296,00 |
| 05.04.2024 | 33,22 | 33,30 | 32,58 | 32,79 | -0,79% | 10.364,00 |
| 04.04.2024 | 34,12 | 34,12 | 32,76 | 33,05 | -0,78% | 13.249,00 |
| 03.04.2024 | 33,66 | 33,66 | 33,25 | 33,31 | -0,60% | 5.880,00 |
| 02.04.2024 | 34,19 | 34,19 | 33,51 | 33,51 | -2,95% | 6.550,00 |
| 01.04.2024 | 35,84 | 35,84 | 33,78 | 34,53 | -3,03% | 11.804,00 |
| 28.03.2024 | 35,81 | 36,17 | 35,43 | 35,61 | -0,81% | 25.528,00 |
| 27.03.2024 | 34,48 | 35,91 | 34,17 | 35,90 | 4,97% | 21.101,00 |
| 26.03.2024 | 34,10 | 34,42 | 33,92 | 34,20 | 1,27% | 20.685,00 |
| 25.03.2024 | 33,61 | 33,77 | 33,24 | 33,77 | 0,54% | 8.952,00 |
| 22.03.2024 | 33,54 | 34,02 | 32,84 | 33,59 | 0,27% | 26.627,00 |
| 21.03.2024 | 33,65 | 34,00 | 33,24 | 33,50 | -0,36% | 21.736,00 |
| 20.03.2024 | 32,25 | 33,86 | 32,08 | 33,62 | 3,57% | 19.094,00 |
| 19.03.2024 | 31,43 | 32,85 | 31,43 | 32,46 | 1,06% | 21.719,00 |
| 18.03.2024 | 32,95 | 33,28 | 31,98 | 32,12 | -2,41% | 23.164,00 |
| 15.03.2024 | 31,54 | 33,00 | 31,42 | 32,91 | 3,08% | 45.006,00 |
| 14.03.2024 | 32,08 | 33,03 | 31,38 | 31,93 | -1,05% | 16.708,00 |
| 13.03.2024 | 32,38 | 33,22 | 31,94 | 32,27 | -1,33% | 30.464,00 |
| 12.03.2024 | 32,72 | 33,06 | 32,05 | 32,71 | -0,98% | 26.322,00 |
| 11.03.2024 | 33,04 | 33,38 | 32,01 | 33,03 | -0,57% | 28.751,00 |
| 08.03.2024 | 34,66 | 34,87 | 32,88 | 33,22 | -0,78% | 69.337,00 |
| 07.03.2024 | 36,75 | 36,75 | 32,90 | 33,48 | -7,18% | 34.933,00 |
| 06.03.2024 | 34,55 | 36,12 | 33,30 | 36,07 | 20,23% | 170.821,00 |
| 05.03.2024 | 30,01 | 30,50 | 29,35 | 30,00 | 0,23% | 156.867,00 |
| 04.03.2024 | 29,07 | 30,38 | 29,00 | 29,93 | 2,99% | 56.846,00 |
| 01.03.2024 | 28,40 | 29,19 | 27,79 | 29,06 | 1,96% | 32.075,00 |
| 29.02.2024 | 28,49 | 29,68 | 27,93 | 28,50 | 2,04% | 23.747,00 |
| 28.02.2024 | 28,18 | 28,89 | 27,79 | 27,93 | -3,17% | 13.287,00 |
| 27.02.2024 | 28,85 | 29,54 | 28,52 | 28,85 | 1,82% | 23.510,00 |
| 26.02.2024 | 27,89 | 28,47 | 27,58 | 28,33 | 0,18% | 24.929,00 |
| 23.02.2024 | 27,54 | 29,20 | 27,54 | 28,28 | 0,96% | 23.317,00 |
| 22.02.2024 | 28,27 | 28,72 | 27,81 | 28,01 | -1,74% | 13.732,00 |
| 21.02.2024 | 28,87 | 29,38 | 28,10 | 28,51 | -2,33% | 10.364,00 |
| 20.02.2024 | 28,19 | 29,35 | 27,59 | 29,19 | 2,55% | 18.704,00 |
| 16.02.2024 | 28,67 | 29,78 | 28,26 | 28,46 | -2,98% | 45.531,00 |
| 15.02.2024 | 27,88 | 29,40 | 27,88 | 29,34 | 5,22% | 26.738,00 |
| 14.02.2024 | 27,57 | 29,85 | 27,03 | 27,88 | 3,37% | 18.283,00 |
| 13.02.2024 | 28,03 | 29,43 | 26,96 | 26,97 | -7,86% | 21.130,00 |
| 12.02.2024 | 28,59 | 29,60 | 28,40 | 29,27 | 1,74% | 21.294,00 |
| 09.02.2024 | 28,26 | 28,94 | 28,10 | 28,77 | 1,66% | 14.959,00 |
| 08.02.2024 | 28,10 | 28,91 | 27,68 | 28,30 | 0,64% | 16.472,00 |
| 07.02.2024 | 28,59 | 28,94 | 27,76 | 28,12 | -0,25% | 5.436,00 |
| 06.02.2024 | 27,89 | 28,21 | 27,30 | 28,19 | 1,81% | 14.573,00 |
| 05.02.2024 | 28,22 | 29,73 | 27,50 | 27,69 | -3,15% | 13.149,00 |
| 02.02.2024 | 28,60 | 29,21 | 27,87 | 28,59 | -1,38% | 5.284,00 |
| 01.02.2024 | 28,66 | 29,40 | 28,04 | 28,99 | 3,61% | 25.240,00 |
| 31.01.2024 | 29,12 | 29,65 | 27,96 | 27,98 | -3,58% | 11.116,00 |
| 30.01.2024 | 29,50 | 29,57 | 28,85 | 29,02 | -0,90% | 10.161,00 |
| 29.01.2024 | 28,84 | 29,65 | 27,75 | 29,29 | 2,07% | 12.038,00 |
| 26.01.2024 | 29,19 | 29,75 | 28,28 | 28,69 | -0,74% | 25.470,00 |
| 25.01.2024 | 27,99 | 28,96 | 27,23 | 28,91 | 5,03% | 53.238,00 |
| 24.01.2024 | 28,47 | 28,47 | 27,52 | 27,52 | -2,45% | 10.722,00 |
| 23.01.2024 | 28,69 | 29,00 | 27,76 | 28,21 | -0,21% | 7.812,00 |
| 22.01.2024 | 28,18 | 29,12 | 27,47 | 28,27 | 1,54% | 32.000,00 |
| 19.01.2024 | 27,82 | 28,04 | 27,33 | 27,84 | 0,13% | 13.753,00 |
| 18.01.2024 | 28,20 | 29,52 | 27,58 | 27,81 | -0,70% | 13.418,00 |
| 17.01.2024 | 27,76 | 30,04 | 27,51 | 28,00 | -0,34% | 13.428,00 |
| 16.01.2024 | 28,26 | 29,20 | 27,56 | 28,10 | -1,00% | 16.783,00 |
| 12.01.2024 | 28,70 | 30,17 | 28,31 | 28,38 | 0,96% | 15.607,00 |
| 11.01.2024 | 28,10 | 28,92 | 27,83 | 28,11 | -0,85% | 10.691,00 |
| 10.01.2024 | 28,11 | 28,45 | 27,89 | 28,35 | 0,82% | 15.817,00 |
| 09.01.2024 | 28,60 | 30,16 | 27,64 | 28,12 | -1,72% | 10.673,00 |
| 08.01.2024 | 29,01 | 31,15 | 28,01 | 28,61 | 1,83% | 11.021,00 |
| 05.01.2024 | 28,42 | 28,87 | 28,09 | 28,10 | -1,02% | 18.098,00 |
| 04.01.2024 | 29,76 | 31,45 | 28,22 | 28,39 | -0,46% | 20.480,00 |
| 03.01.2024 | 29,43 | 30,15 | 28,50 | 28,52 | -3,70% | 13.150,00 |
| 02.01.2024 | 30,10 | 31,42 | 29,37 | 29,62 | -2,10% | 26.285,00 |
| 29.12.2023 | 30,90 | 31,98 | 30,15 | 30,25 | -1,98% | 14.903,00 |
| 28.12.2023 | 31,05 | 31,97 | 28,21 | 30,86 | 0,00% | 25.381,00 |
| 27.12.2023 | 31,19 | 32,29 | 30,78 | 30,86 | -0,42% | 8.600,00 |
| 26.12.2023 | 30,54 | 31,56 | 30,47 | 30,99 | 1,27% | 21.983,00 |
| 22.12.2023 | 30,81 | 31,18 | 30,37 | 30,60 | 0,23% | 17.242,00 |
| 21.12.2023 | 30,56 | 32,00 | 29,90 | 30,53 | 0,43% | 20.665,00 |
| 20.12.2023 | 30,54 | 31,43 | 29,90 | 30,40 | -0,10% | 28.581,00 |
| 19.12.2023 | 30,45 | 31,12 | 29,99 | 30,43 | 1,30% | 16.943,00 |
| 18.12.2023 | 31,25 | 32,67 | 29,94 | 30,04 | -3,92% | 32.114,00 |
| 15.12.2023 | 31,33 | 32,19 | 30,90 | 31,27 | 0,72% | 72.960,00 |